Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2022-11-25	T	IFC	195.03	199.20	194.73	197.71	3.05	455,937	4,353	197.50	198.19	276,398	41,559	14,873	28,200	4,360	41,191	4,662			33,698		1,200
2022-11-24	T	IFC	194.89	195.24	194.02	194.66	0.36	265,325	2,118	194.54	194.89	119,623	8,900	17,316	12,000	3,182	67,122	4,706			19,750		200
2022-11-23	T	IFC	193.46	194.53	192.00	194.30	1.30	847,322	4,980	193.20	194.60	487,528	47,942	19,447	34,300	5,319	153,065	20,362			52,841
2022-11-22	T	IFC	193.68	194.76	192.78	193.00	0.19	537,862	4,126	192.53	193.40	346,960	28,764	19,677	19,900	4,330	55,012	11,082			39,894		400
2022-11-21	T	IFC	194.78	195.92	192.58	192.81	-1.45	539,325	3,783	192.31	193.45	327,560	19,145	11,869	21,500	3,701	39,525	17,878		8,400	69,383		300
2022-11-18	T	IFC	193.20	194.86	193.20	194.26	2.40	723,225	5,338	194.00	194.53	475,112	27,600	22,078	27,500	5,906	51,247	17,390		9,800	49,804		100
2022-11-17	T	IFC	191.16	192.81	190.89	191.86	0.20	734,468	5,524	191.36	192.22	527,096	27,892	21,058	27,300	5,277	42,211	19,222			43,745		200
2022-11-16	T	IFC	192.57	193.64	190.50	191.66	-0.60	874,891	6,670	191.02	192.08	559,523	45,202	46,086	33,700	6,182	35,255	28,713		9,200	71,971		800
2022-11-15	T	IFC	195.86	195.97	191.87	192.26	-2.44	653,923	5,666	191.63	193.56	349,732	48,406	22,413	26,600	5,039	63,371	16,192		34,000	59,160		400
2022-11-14	T	IFC	192.96	195.85	192.96	194.70	0.96	1,028,472	6,332	194.30	194.90	670,457	41,807	30,723	40,300	4,662	128,580	29,198			59,800		600
2022-11-11	T	IFC	200.63	200.63	191.92	193.74	-5.76	983,840	7,643	193.35	194.43	571,706	48,719	26,842	35,500	6,147	103,194	23,461			127,297		700
2022-11-10	T	IFC	198.08	200.48	195.79	199.50	3.99	825,659	7,115	198.73	199.86	509,159	31,633	25,250	42,500	13,136	89,713	24,014			62,863		1,400
2022-11-09	T	IFC	205.92	206.82	192.92	195.51	-10.66	1,180,098	10,221	195.16	196.37	782,984	56,848	39,679	38,100	6,548	73,264	20,526			110,574		1,000
2022-11-08	T	IFC	207.97	207.97	204.89	206.17	-0.16	456,064	4,176	205.34	206.33	255,049	25,566	12,924	28,400	3,713	23,597	29,295			51,837		1,000
2022-11-07	T	IFC	207.16	209.30	205.89	206.33	-1.33	377,233	3,765	205.67	206.66	237,329	14,668	17,502	20,600	5,310	27,918	4,560			35,247		200
2022-11-04	T	IFC	205.89	208.00	205.10	207.66	3.54	418,021	3,883	206.99	207.98	247,493	22,700	11,102	15,200	3,181	66,049	5,375			36,690		300
2022-11-03	T	IFC	205.10	206.40	203.47	204.12	-1.85	339,014	3,407	203.60	204.61	208,882	14,432	12,920	20,500	5,251	27,836	4,521			34,876		300
2022-11-02	T	IFC	207.68	208.22	205.51	205.97	-1.71	453,469	4,248	205.54	206.95	303,724	14,617	14,194	17,500	4,323	47,856	12,426			32,804
2022-11-01	T	IFC	209.57	209.57	205.33	207.68	0.67	309,453	3,066	206.00	207.90	180,821	11,735	11,283	17,200	4,277	37,306	9,164			26,705		100
2022-10-31	T	IFC	207.45	208.17	205.84	207.01	-0.07	404,175	3,467	206.56	207.72	270,137	21,700	9,952	15,000	2,937	21,176	14,177			36,508		100
2022-10-28	T	IFC	204.93	207.74	203.18	207.08	2.52	386,459	3,855	206.55	207.20	221,539	23,800	19,261	18,600	5,588	29,764	15,900			39,858
2022-10-27	T	IFC	203.88	205.87	203.20	204.56	1.34	498,085	4,248	204.11	205.23	331,653	23,600	22,338	14,639	5,263	31,108	11,474			47,368		500
2022-10-26	T	IFC	202.00	204.21	201.15	203.22	1.22	395,715	4,088	202.71	203.57	263,654	26,664	12,474	13,800	4,702	23,465	9,974			28,653		100
2022-10-25	T	IFC	198.91	202.70	197.92	202.00	3.08	1,101,117	4,851	201.41	202.30	899,295	18,319	34,504	17,300	8,409	47,949	6,382		17,300	42,257		600
2022-10-24	T	IFC	196.39	199.41	194.75	198.92	3.71	398,258	3,478	198.34	199.28	256,647	14,313	23,167	14,200	3,383	32,938	6,947			39,171		100
2022-10-21	T	IFC	193.51	196.57	193.37	195.21	1.68	421,750	4,098	194.38	195.91	291,697	23,775	23,036	10,725	2,896	34,378	7,711			19,970		300
2022-10-20	T	IFC	195.93	196.41	192.61	193.53	-2.30	374,423	3,381	193.11	194.30	202,497	30,325	17,034	23,900	3,201	28,110	11,103			46,205
2022-10-19	T	IFC	197.74	197.75	194.12	195.83	-2.37	431,644	3,908	195.50	196.31	277,400	19,700	17,429	23,400	5,318	38,673	10,100			30,501		500
2022-10-18	T	IFC	198.60	199.39	196.07	198.20	1.84	306,294	3,106	197.51	198.50	179,908	29,100	12,025	14,100	6,258	26,326	5,731			20,655
2022-10-17	T	IFC	195.55	197.35	194.00	196.36	2.85	460,177	3,816	195.81	196.99	328,939	21,764	12,150	18,500	2,706	28,446	9,588			22,877
2022-10-14	T	IFC	193.85	196.45	192.89	193.51	1.39	695,380	5,128	193.11	194.00	504,480	26,900	24,102	22,200	3,112	45,676	10,609			38,781		2,300
2022-10-13	T	IFC	188.52	194.10	187.57	192.12	1.46	572,548	4,785	191.47	192.15	372,709	33,800	23,322	28,500	4,052	45,029	13,161			42,884		1,200
2022-10-12	T	IFC	190.99	193.70	188.38	190.66	-2.20	546,559	4,564	189.96	191.22	368,088	19,949	20,310	18,900	4,997	35,330	15,570			47,035		700
2022-10-11	T	IFC	190.59	194.49	188.85	192.86	1.88	713,408	6,367	192.21	193.34	421,988	46,300	34,463	33,700	9,363	59,612	29,755		10,400	45,239		2,400
2022-10-07	T	IFC	197.48	199.11	190.45	190.98	-7.85	990,319	7,319	190.58	191.00	659,568	52,500	55,767	31,300	4,049	68,225	21,664			64,014		400
2022-10-06	T	IFC	204.02	204.02	197.51	198.83	-4.86	643,305	5,370	198.32	199.17	369,277	51,000	20,212	20,400	5,220	69,355	20,023			51,664		1,300
2022-10-05	T	IFC	205.00	206.59	203.42	203.69	-1.63	447,342	4,526	203.02	203.98	282,877	19,383	19,182	19,400	5,158	35,432	8,735			45,093
2022-10-04	T	IFC	198.90	205.45	198.90	205.32	7.64	743,878	5,602	204.10	205.46	358,847	177,629	24,201	14,000	5,403	47,720	12,229			68,682		100
2022-10-03	T	IFC	197.55	198.48	195.99	197.68	2.19	601,168	5,361	197.30	198.13	388,498	65,418	18,450	19,300	4,340	43,814	8,733			35,282		200
2022-09-30	T	IFC	200.65	200.65	195.28	195.49	-4.62	707,005	5,648	195.00	196.24	500,217	33,413	11,260	24,000	2,580	39,837	6,784			63,958		100
2022-09-29	T	IFC	197.35	200.59	197.05	200.11	1.80	1,349,149	6,187	198.50	200.73	1,034,002	31,409	21,976	24,300	4,845	42,616	6,114		109,300	62,114		400
2022-09-28	T	IFC	195.34	198.59	193.61	198.31	2.87	507,676	4,601	196.95	198.61	335,110	25,659	19,751	19,500	4,267	24,820	7,801			43,297		700
2022-09-27	T	IFC	196.60	196.86	194.72	195.44	-0.18	723,912	5,813	194.84	195.66	388,412	35,642	22,824	28,700	7,349	49,650	18,137			67,822		1,400
2022-09-26	T	IFC	197.00	197.72	194.71	195.62	-1.70	516,222	4,198	195.17	196.00	295,058	29,688	15,828	26,800	4,395	64,964	11,600			37,797		700
2022-09-23	T	IFC	198.20	198.82	196.64	197.32	-1.48	635,834	5,117	196.64	197.72	410,331	41,000	24,984	23,700	4,192	34,154	14,922			61,104		800
2022-09-22	T	IFC	200.42	200.42	197.95	198.80	-0.53	420,085	3,459	198.31	199.30	251,455	25,839	12,968	22,700	4,851	39,435	13,006			36,464		300
2022-09-21	T	IFC	201.61	201.92	199.02	199.33	-1.60	376,083	3,424	198.84	200.40	258,709	20,750	10,445	13,100	3,360	23,760	10,922			24,966
2022-09-20	T	IFC	203.22	203.23	198.72	200.93	-2.03	517,532	4,559	200.27	200.96	309,436	45,199	20,932	27,000	4,774	25,301	12,729			39,948		400
2022-09-19	T	IFC	202.24	203.34	200.81	202.96	0.30	502,382	4,091	202.60	203.42	283,273	25,019	13,098	20,800	5,429	43,206	10,088		7,500	37,013		400
2022-09-16	T	IFC	203.02	203.74	201.37	202.66	-1.38	2,221,704	5,798	202.43	203.49	2,001,408	41,685	27,159	17,100	3,861	41,059	10,278			52,347		300
2022-09-15	T	IFC	203.58	205.16	202.85	204.04	0.41	561,721	4,552	203.60	204.35	407,308	24,920	21,210	17,100	3,243	34,410	7,670			32,629		300
2022-09-14	T	IFC	202.00	203.91	201.60	203.63	0.01	644,786	5,266	202.88	204.00	390,609	58,446	33,243	20,500	4,714	51,783	6,621			49,632		200
2022-09-13	T	IFC	203.41	205.16	203.05	203.62	-1.33	590,661	5,541	203.07	204.20	374,422	55,440	37,745	13,900	5,022	41,358	11,960			36,404		300
2022-09-12	T	IFC	201.75	205.40	201.20	204.95	3.74	539,090	4,425	204.25	205.28	326,461	39,003	20,351	19,800	4,699	46,090	25,160			36,143		100
2022-09-09	T	IFC	199.46	203.99	199.43	201.21	2.46	579,795	5,093	200.68	201.38	351,936	35,506	23,918	30,600	4,903	33,306	10,578			42,625		700
2022-09-08	T	IFC	197.64	200.39	196.72	198.75	1.06	722,998	5,301	198.33	199.18	531,409	41,151	30,888	10,900	6,427	32,532	13,592		1,400	34,592
2022-09-07	T	IFC	194.35	198.13	192.59	197.69	2.92	672,002	5,630	197.00	198.00	423,677	43,160	37,901	18,700	5,133	41,281	12,110			54,233		300
2022-09-06	T	IFC	192.38	196.43	191.99	194.77	3.41	775,616	6,412	194.44	195.30	487,706	43,003	34,003	14,700	3,796	49,170	7,993		17,000	55,319		100
2022-09-02	T	IFC	189.89	192.72	188.96	191.36	2.29	421,550	3,334	191.07	191.90	196,468	49,683	14,208	12,200	3,084	20,305	6,283		42,000	31,244		400
2022-09-01	T	IFC	189.88	190.34	187.79	189.07	-1.18	467,901	4,025	188.64	189.44	265,446	42,874	19,036	18,800	3,879	58,490	10,304			36,677		400
2022-08-31	T	IFC	190.60	192.73	189.75	190.25	0.35	489,530	3,930	190.16	190.83	333,852	34,471	16,632	12,900	3,682	31,807	9,102			31,734		500
2022-08-30	T	IFC	193.76	193.78	189.80	189.90	-3.22	362,829	3,036	189.80	191.12	168,281	60,824	9,361	9,400	3,771	43,010	7,408			51,093		100
2022-08-29	T	IFC	191.99	193.49	191.00	193.12	0.68	310,438	3,014	192.58	193.41	184,713	17,855	14,476	16,100	6,286	33,689	8,133			22,517		500