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
2025-07-11	T	IFC	307.88	310.80	307.88	309.37	0.37	266,944	2,660	308.70	309.92	125,489	37,327	7,791	8,910	3,388	19,317	5,884			32,042		3,600	398
2025-07-10	T	IFC	308.58	310.84	307.79	309.00	0.19	634,259	4,062	308.28	309.86	271,923	90,037	15,636	5,133	4,462	122,449	4,403			78,498		5,600	344
2025-07-09	T	IFC	310.84	313.12	308.48	308.81	-2.01	361,050	3,548	308.50	310.24	223,048	14,496	10,781	7,904	4,354	32,829	5,250			28,290		4,800	555
2025-07-08	T	IFC	312.82	314.06	309.66	310.82	-2.93	412,686	3,971	310.20	311.88	278,095	13,343	16,083	5,760	5,704	35,594	2,226			33,289		4,100	503
2025-07-07	T	IFC	311.95	314.81	311.95	313.75	1.84	447,691	3,266	312.92	314.25	255,651	7,713	13,512	3,268	5,966	89,897	1,972		22,000	30,031		3,700	891
2025-07-04	T	IFC	310.63	313.65	310.63	311.91	1.28	110,305	1,391	310.92	312.76	62,768	6,663	7,010	1,176	1,842	4,800	853			13,633		3,200	174
2025-07-03	T	IFC	309.21	312.71	308.41	310.63	1.97	244,995	2,942	310.00	311.24	139,630	7,557	8,981	3,800	4,346	20,519	4,013			33,050		5,500	740
2025-07-02	T	IFC	316.72	317.35	306.25	308.66	-7.99	745,768	6,661	308.37	309.76	484,350	19,000	22,438	5,168	5,878	50,273	5,723		18,200	88,458		8,000	967
2025-06-30	T	IFC	313.02	316.97	310.71	316.65	4.31	353,537	3,486	315.22	317.21	240,416	12,283	12,689	3,139	3,121	25,522	2,335			32,249		3,600	457
2025-06-27	T	IFC	309.82	312.65	307.42	312.34	1.65	444,083	3,945	310.95	312.50	306,949	10,786	19,207	6,183	4,467	32,930	3,123			38,137		3,800	614
2025-06-26	T	IFC	311.46	313.17	309.13	310.69	0.02	419,800	3,424	310.05	311.75	283,928	15,256	10,165	6,788	4,431	29,139	2,890			41,542		3,800	464
2025-06-25	T	IFC	313.01	315.22	310.26	310.67	-2.64	360,071	3,764	310.50	311.57	214,307	13,024	14,705	4,205	3,001	24,438	5,556			41,285		5,100	633
2025-06-24	T	IFC	310.71	314.58	309.61	313.31	2.72	447,446	3,706	312.52	314.00	276,860	12,315	16,723	4,629	3,761	37,328	3,228			59,387		5,200	282
2025-06-23	T	IFC	304.38	311.24	304.38	310.59	5.25	627,466	4,410	308.34	311.39	396,320	34,950	28,447	10,287	5,541	26,582	3,554			34,224		5,500	475
2025-06-20	T	IFC	306.44	306.81	304.00	305.34	0.34	943,177	5,080	304.65	306.05	723,055	24,909	22,087	10,406	5,472	46,443	3,984			66,740		5,800	987
2025-06-19	T	IFC	303.84	307.00	303.84	305.00	-0.99	119,832	1,727	304.50	305.61	73,666	2,389	4,178	2,900	2,946	9,001	1,907			13,188		2,500	185
2025-06-18	T	IFC	306.86	309.14	305.33	305.99	-1.20	326,510	3,214	305.09	307.25	205,866	9,970	9,163	4,918	3,384	23,755	6,258			37,263		2,900	648
2025-06-17	T	IFC	308.78	309.96	306.02	307.19	-1.98	242,069	2,467	306.29	307.60	139,996	7,319	5,944	3,798	3,361	25,044	3,048		5,800	28,706		4,800	491
2025-06-16	T	IFC	307.31	310.76	305.83	309.17	-0.33	386,393	3,635	308.35	309.72	213,947	16,272	10,702	9,585	3,839	52,180	7,170			40,579		4,500	164
2025-06-13	T	IFC	309.15	311.95	308.35	309.50	-0.92	310,455	2,883	309.30	310.26	188,610	10,377	12,181	5,750	3,322	26,651	3,457			33,223		7,600	972
2025-06-12	T	IFC	303.99	310.50	303.95	310.42	6.48	324,397	3,360	308.46	310.89	150,840	37,094	12,426	6,547	4,102	25,610	4,589			48,005		6,700	718
2025-06-11	T	IFC	306.62	306.90	302.10	303.94	-3.16	533,982	4,857	303.50	304.27	336,110	23,046	22,388	8,509	4,867	42,097	4,483			49,534		8,100	745
2025-06-10	T	IFC	307.42	309.11	305.84	307.10	-0.82	318,403	3,355	306.50	307.76	174,109	13,734	15,751	6,439	3,557	16,913	1,475			55,953		4,200	672
2025-06-09	T	IFC	311.01	312.29	306.78	307.92	-4.02	418,605	3,882	307.35	308.59	245,890	16,843	20,239	12,635	5,956	35,780	9,568			42,589		6,900	516
2025-06-06	T	IFC	314.06	315.68	310.97	311.94	-2.83	290,333	2,803	310.82	312.72	180,761	6,602	8,008	2,574	3,820	14,175	1,121			48,271		3,600	324
2025-06-05	T	IFC	310.91	314.94	309.34	314.77	4.57	316,423	3,312	313.75	315.00	186,344	13,522	10,425	3,380	4,575	24,815	1,420			44,635		5,000	614
2025-06-04	T	IFC	310.29	313.98	307.06	310.20	0.27	252,575	2,851	309.74	311.12	158,630	10,596	10,471	2,207	4,697	12,162	487			31,298		2,900	664
2025-06-03	T	IFC	312.86	314.73	306.725	309.93	-2.77	362,761	3,445	309.65	310.00	196,935	56,336	10,650	7,425	5,740	24,636	2,818			33,837		3,100	523
2025-06-02	T	IFC	310.26	313.88	310.135	312.70	1.35	318,361	3,006	311.91	313.55	215,874	19,832	10,953	3,547	4,268	17,019	3,298			22,374		2,500	290
2025-05-30	T	IFC	311.84	315.99	310.89	311.35	-0.62	638,958	4,351	310.53	311.40	491,125	22,624	21,780	6,081	3,797	31,261	3,954			34,682		5,900	378
2025-05-29	T	IFC	310.94	312.51	309.14	311.97	0.82	522,867	3,155	311.27	312.45	395,251	12,028	13,358	3,602	3,605	17,223	2,154			48,798		4,200	763
2025-05-28	T	IFC	304.26	311.16	304.26	311.15	5.68	439,088	4,048	309.00	311.23	263,988	28,659	12,995	8,445	3,788	20,013	7,304		12,400	48,102		6,500	516
2025-05-27	T	IFC	306.26	307.93	304.33	305.47	1.32	415,883	3,384	304.66	306.41	288,439	18,968	9,720	5,216	4,561	18,351	1,865			41,245		7,100	988
2025-05-26	T	IFC	303.22	305.82	300.95	304.15	1.35	92,452	1,459	302.51	304.44	40,230	4,879	3,172	2,816	2,305	3,918	911		700	21,734		1,300	359
2025-05-23	T	IFC	302.52	304.79	301.45	302.80	-0.68	216,179	2,527	301.80	303.57	127,303	12,217	8,415	7,054	3,763	9,212	2,220			27,541		5,200	619
2025-05-22	T	IFC	304.13	305.15	301.83	303.48	-0.02	381,924	3,757	302.63	304.22	229,359	29,862	8,793	4,823	3,762	27,343	3,211			44,232		3,300	626
2025-05-21	T	IFC	304.59	305.50	301.49	303.50	-1.40	433,287	4,639	302.79	304.48	270,468	17,661	12,779	6,624	4,404	36,600	2,278			45,382		10,600	888
2025-05-20	T	IFC	299.32	305.40	299.22	304.90	5.68	693,611	5,088	304.29	305.20	322,930	193,335	13,550	6,541	4,215	54,775	4,878			48,265		300	795
2025-05-16	T	IFC	296.82	299.80	295.18	299.22	2.23	505,248	3,922	298.77	299.94	293,534	59,119	19,843	2,568	3,486	46,530	2,700			33,540		400	628
2025-05-15	T	IFC	291.18	297.69	291.18	296.99	6.73	366,674	3,245	295.69	297.71	187,385	11,121	14,476	5,706	4,229	18,480	1,961		41,800	44,963		1,100	1,067
2025-05-14	T	IFC	289.08	291.17	286.01	290.26	2.54	362,125	3,351	289.55	290.85	207,731	15,363	15,333	5,932	5,046	34,437	2,876			39,681		1,300	611
2025-05-13	T	IFC	290.39	291.02	286.32	287.72	-2.67	675,487	6,432	287.01	288.55	375,280	27,497	41,758	14,438	5,884	58,459	9,820			100,558		500	1,304
2025-05-12	T	IFC	300.07	300.07	288.33	290.39	-7.65	661,216	6,696	290.06	291.17	384,011	20,110	40,932	10,234	5,267	76,402	3,082			58,696		4,400	839
2025-05-09	T	IFC	302.09	302.82	297.72	298.04	-3.86	403,409	3,976	297.20	299.49	252,570	11,567	27,607	4,757	3,865	39,374	1,193			41,052		100	632
2025-05-08	T	IFC	310.00	311.84	300.88	301.90	-7.04	709,346	5,277	300.97	303.28	434,273	53,329	32,625	8,169	7,279	52,895	23,465			54,174			1,100
2025-05-07	T	IFC	303.68	311.29	300.00	308.94	-0.31	682,103	5,375	308.13	309.65	382,267	56,582	26,381	8,173	4,621	120,952	6,483		4,800	43,967		200	648
2025-05-06	T	IFC	305.80	309.61	303.85	309.25	2.43	371,209	3,637	306.88	310.00	256,927	12,916	17,526	6,155	3,751	24,912	3,688			26,475		300	609
2025-05-05	T	IFC	304.14	308.005	302.00	306.82	1.35	185,927	2,251	306.43	307.61	100,261	7,388	8,874	2,679	3,682	20,954	1,923			23,635		100	587
2025-05-02	T	IFC	305.44	305.58	301.46	305.47	1.22	423,847	3,370	304.32	305.84	265,411	11,362	11,261	4,227	2,885	24,023	2,276		31,200	49,763			738
2025-05-01	T	IFC	305.13	307.07	303.08	304.25	-1.92	330,438	2,923	303.65	305.56	181,139	6,141	13,129	6,900	3,423	37,240	944		13,900	51,927		200	477
2025-04-30	T	IFC	302.87	307.12	302.73	306.17	2.87	653,906	3,897	304.58	307.12	496,013	9,363	15,611	4,503	3,418	26,383	2,057			68,446			667
2025-04-29	T	IFC	298.08	303.97	296.60	303.30	5.02	600,963	3,862	303.00	303.73	394,365	11,140	30,424	4,042	3,930	55,844	3,087		11,000	60,720		100	802
2025-04-28	T	IFC	296.53	299.33	296.13	298.28	1.37	284,078	2,525	297.40	298.86	179,389	7,293	11,259	4,530	2,732	20,876	1,687		14,500	31,130			695
2025-04-25	T	IFC	297.07	300.56	294.48	296.91	-1.88	278,725	2,588	296.41	297.77	170,354	11,249	14,311	2,761	2,560	27,670	366			27,907		200	651
2025-04-24	T	IFC	298.31	299.55	296.75	298.79	0.07	275,278	2,665	297.89	299.10	185,846	8,449	9,757	4,449	3,727	18,602	827			26,075		100	444
2025-04-23	T	IFC	297.94	299.75	295.86	298.72	2.52	424,900	3,604	298.26	299.72	246,621	38,145	18,408	9,101	3,453	40,876	2,420			42,056		300	734
2025-04-22	T	IFC	296.03	299.09	293.36	296.20	2.54	419,806	3,799	295.32	296.65	242,401	36,381	13,101	9,076	3,495	34,659	5,097			39,316			512
2025-04-21	T	IFC	291.84	295.045	290.74	293.66	-0.27	404,024	3,194	293.16	294.44	240,807	13,419	14,227	5,050	2,313	28,712	3,900			69,159		200	204
2025-04-17	T	IFC	291.71	294.73	290.17	293.93	2.29	324,622	2,981	292.75	294.77	172,351	15,404	22,979	8,589	2,613	43,631	4,772			32,368		200	530
2025-04-16	T	IFC	290.12	292.49	287.61	291.64	1.33	400,884	3,765	289.93	292.26	236,001	14,122	20,025	4,632	3,459	46,250	1,409		2,000	48,425		100	624
2025-04-15	T	IFC	289.60	290.82	288.07	290.31	2.12	436,181	3,506	289.41	290.74	223,298	9,441	22,169	5,045	3,286	53,075	10,495			62,925		200	749
2025-04-14	T	IFC	289.71	291.54	287.95	288.19	0.27	458,351	4,201	287.18	289.85	266,845	13,192	15,660	14,657	5,129	64,274	1,623			63,170			452