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
2024-05-03	T	IAG	84.94	86.01	84.94	85.41	0.85	371,543	2,367	85.17	85.70	256,802	10,915	36,417	14,715	2,620	17,944	3,893			21,437		1,700
2024-05-02	T	IAG	84.67	84.95	84.105	84.56	0.11	260,411	1,983	84.39	84.87	152,340	11,644	33,433	7,708	1,953	15,736	8,834			21,139		1,200
2024-05-01	T	IAG	83.20	85.32	83.19	84.45	0.99	407,052	2,481	84.30	84.68	300,142	7,905	33,583	14,259	1,838	19,533	4,835			15,909		1,300
2024-04-30	T	IAG	84.90	85.44	83.20	83.46	-1.77	656,804	3,362	83.38	83.88	512,176	13,352	34,595	9,030	1,560	25,616	4,226			28,790		1,400
2024-04-29	T	IAG	84.93	86.15	84.70	85.23	0.47	467,034	2,993	84.87	85.45	329,863	17,300	25,970	12,079	1,751	26,662	15,486			27,411		800
2024-04-26	T	IAG	83.72	85.12	83.65	84.76	1.18	317,175	2,763	84.59	85.04	200,304	32,099	29,925	11,327	1,525	13,862	4,003			12,337
2024-04-25	T	IAG	83.27	83.79	82.77	83.58	-0.28	371,796	2,356	83.33	83.85	289,991	5,734	22,225	5,320	1,216	27,107	3,615			11,932
2024-04-24	T	IAG	83.92	85.09	83.36	83.86	-0.22	374,324	2,256	83.59	84.35	296,643	9,290	20,038	9,331	1,898	16,000	3,306			13,045
2024-04-23	T	IAG	83.99	84.81	83.55	84.08	-0.04	577,880	3,611	83.78	84.14	428,060	26,941	29,587	12,598	3,106	30,257	4,460			21,716		100
2024-04-22	T	IAG	82.61	84.44	82.38	84.12	1.84	401,936	2,760	84.04	84.37	294,204	6,808	27,722	9,470	2,015	22,492	5,412			22,064
2024-04-19	T	IAG	81.47	82.68	81.47	82.28	0.45	444,817	2,936	81.86	82.42	234,733	23,790	45,355	12,938	1,915	59,030	11,605			25,781
2024-04-18	T	IAG	81.71	82.14	81.24	81.83	0.26	420,706	2,639	81.58	82.16	325,605	9,200	29,280	8,100	2,005	13,239	9,622			21,278
2024-04-17	T	IAG	81.55	82.72	80.95	81.57	0.28	344,279	3,167	81.38	81.78	205,589	11,752	26,058	11,820	1,318	11,500	4,971		28,600	31,135
2024-04-16	T	IAG	81.13	81.97	81.00	81.29	-0.25	377,795	3,299	81.16	81.63	226,800	10,804	38,113	7,856	1,696	26,324	6,643		15,600	24,359
2024-04-15	T	IAG	82.32	83.15	81.39	81.54	-0.44	365,717	2,666	81.45	81.77	232,010	33,897	28,351	13,770	2,565	9,833	4,382			30,822
2024-04-12	T	IAG	82.33	82.67	81.65	81.98	-0.73	329,337	2,980	81.81	82.10	210,310	10,600	21,570	10,592	3,132	31,643	3,591			24,497		100
2024-04-11	T	IAG	82.92	83.02	81.91	82.71	-0.14	450,278	3,680	82.51	83.04	250,498	14,884	32,589	9,811	2,945	69,809	5,914			37,988		100
2024-04-10	T	IAG	83.99	83.99	82.51	82.85	-1.45	598,951	3,673	82.70	83.10	309,697	64,860	38,503	11,075	4,052	99,752	30,521			32,326
2024-04-09	T	IAG	84.90	85.06	84.00	84.30	-0.29	575,512	3,307	84.20	84.72	310,553	98,343	33,119	8,768	2,118	16,913	56,289			35,020
2024-04-08	T	IAG	85.03	85.36	84.59	84.59	-0.33	296,707	1,977	84.50	84.96	143,944	57,900	16,555	13,941	1,853	17,530	1,471			30,387		200
2024-04-05	T	IAG	85.09	85.81	84.78	84.92	-0.07	326,331	1,900	84.75	85.16	211,081	8,000	17,938	11,548	1,851	13,523	14,012			34,083
2024-04-04	T	IAG	85.75	86.42	84.86	84.99	-0.60	453,217	2,346	84.75	85.29	303,424	12,757	17,532	7,010	3,654	51,186	6,307			39,093		100
2024-04-03	T	IAG	85.59	87.11	85.54	85.59	-0.37	776,994	3,343	85.50	86.40	332,227	16,032	23,710	14,757	2,808	266,937	86,317			24,786
2024-04-02	T	IAG	84.23	86.55	83.95	85.96	1.42	577,736	3,025	85.75	85.99	246,774	24,738	27,071	11,894	2,644	90,340	6,332		6,100	144,701		300
2024-04-01	T	IAG	84.21	84.94	83.82	84.54	0.39	432,168	2,504	84.33	84.79	187,072	28,062	22,261	6,343	2,112	75,236	6,454			80,325
2024-03-28	T	IAG	85.14	85.21	84.10	84.15	-0.49	617,894	4,026	84.07	84.65	348,032	71,419	44,139	14,722	7,038	37,440	6,586			67,964		1,400
2024-03-27	T	IAG	85.57	86.34	84.21	84.64	-0.71	518,490	4,048	84.35	84.70	289,248	40,562	39,044	44,348	6,710	36,424	6,859			32,850		1,400
2024-03-26	T	IAG	84.84	85.84	84.51	85.35	0.83	518,890	4,124	85.13	85.81	252,694	87,879	23,101	17,685	3,803	38,011	5,453			62,770
2024-03-25	T	IAG	84.78	85.32	84.51	84.52	-0.81	364,294	2,947	84.50	84.91	240,659	20,305	21,465	27,129	2,905	17,970	3,831			19,411		100
2024-03-22	T	IAG	85.83	86.07	84.89	85.33	-0.57	275,430	2,650	85.01	85.64	166,237	20,044	28,105	10,894	2,436	21,629	4,966			10,781
2024-03-21	T	IAG	86.93	87.36	85.81	85.90	-0.90	330,131	2,591	85.80	86.56	233,329	14,948	22,952	13,087	4,256	15,764	5,116			14,580		900
2024-03-20	T	IAG	86.34	86.91	86.15	86.80	0.41	378,329	3,254	86.50	86.85	209,548	24,848	30,629	14,512	2,163	24,160	7,583			50,352
2024-03-19	T	IAG	86.45	86.88	86.10	86.39	-0.04	193,072	1,918	86.09	86.67	122,591	11,391	10,532	10,962	2,327	11,300	2,640			16,558
2024-03-18	T	IAG	86.65	86.95	86.32	86.43	-0.21	266,249	2,239	86.11	86.73	154,611	20,613	16,340	8,681	2,420	20,468	4,122			30,100
2024-03-15	T	IAG	86.70	87.58	86.37	86.64	-0.19	523,006	2,318	86.34	87.02	440,218	15,820	21,006	7,845	2,197	15,135	4,117			9,234		200
2024-03-14	T	IAG	86.52	86.915	85.95	86.83	0.15	332,773	2,512	86.29	87.01	246,556	12,800	21,369	7,781	2,343	16,824	1,015			18,602
2024-03-13	T	IAG	87.12	87.57	86.37	86.68	-0.63	279,513	2,108	86.51	87.00	179,398	7,100	19,545	6,047	3,664	41,725	3,688			13,765		200
2024-03-12	T	IAG	87.92	88.40	86.79	87.31	-0.64	390,871	2,865	87.12	87.55	253,952	39,506	19,770	10,432	4,401	23,105	6,313			20,547		1,600
2024-03-11	T	IAG	87.68	88.08	87.32	87.95	0.46	200,206	1,948	87.70	88.25	136,809	12,960	13,490	6,471	3,305	12,130	4,130			7,179
2024-03-08	T	IAG	88.63	88.68	87.21	87.49	-1.14	327,950	2,655	87.41	87.77	183,529	38,320	25,338	9,323	3,017	36,247	3,696			16,163
2024-03-07	T	IAG	86.97	88.80	86.91	88.63	2.18	449,318	3,596	88.04	88.88	298,194	30,899	26,668	12,972	2,612	30,100	4,689		6,900	25,299
2024-03-06	T	IAG	86.64	87.49	86.01	86.45	-0.41	404,254	3,743	86.18	86.60	285,562	19,386	21,800	16,164	3,399	24,205	5,342			20,113
2024-03-05	T	IAG	85.83	87.19	85.65	86.86	1.25	549,222	4,140	86.64	87.12	405,126	26,007	30,238	18,023	2,665	29,616	9,180			16,164
2024-03-04	T	IAG	84.01	85.86	84.01	85.61	1.28	425,854	3,373	85.35	85.92	274,396	22,047	21,610	10,219	2,645	41,240	4,607			35,122
2024-03-01	T	IAG	84.25	84.67	83.97	84.33	0.17	319,849	3,026	84.03	84.45	217,990	13,098	13,450	10,915	3,045	20,870	2,442			27,939
2024-02-29	T	IAG	83.91	84.61	83.40	84.16	-0.09	687,610	3,888	83.96	84.42	400,690	60,850	40,288	14,605	3,563	43,467	6,578			109,342		200
2024-02-28	T	IAG	85.56	85.56	84.18	84.25	-1.24	364,818	3,332	84.15	84.87	233,603	15,579	21,181	10,196	5,456	35,356	4,984			28,668
2024-02-27	T	IAG	85.08	86.01	84.01	85.49	-0.07	413,095	3,441	85.39	85.76	287,183	21,109	26,992	12,535	4,836	17,905	6,088			24,111		300
2024-02-26	T	IAG	86.05	86.98	85.17	85.56	-0.49	409,561	3,619	85.33	86.06	268,809	44,860	23,755	13,490	3,705	23,230	2,519			19,243		200
2024-02-23	T	IAG	85.88	86.43	85.52	86.05	0.59	540,046	3,955	85.88	86.14	287,731	62,375	38,748	16,547	4,673	45,870	46,782			26,810		400
2024-02-22	T	IAG	86.11	86.81	85.24	85.46	-0.18	946,480	5,718	85.38	85.85	452,367	187,366	53,299	23,006	5,149	146,243	6,723			55,747
2024-02-21	T	IAG	88.60	89.45	84.32	85.64	-8.11	1,596,353	11,678	85.62	85.83	927,336	263,016	95,966	32,668	13,224	95,958	19,459		9,600	95,019
2024-02-20	T	IAG	92.07	93.85	92.07	93.75	1.11	277,875	2,513	93.16	93.85	173,898	20,074	14,183	13,601	3,317	29,210	7,625			12,300
2024-02-16	T	IAG	93.45	93.75	92.52	92.64	-0.65	153,259	1,445	92.40	93.13	97,152	7,866	10,517	5,780	2,280	4,711	1,338			16,975
2024-02-15	T	IAG	92.33	93.50	91.03	93.29	1.13	477,992	2,240	93.02	93.50	144,435	26,129	11,807	13,737	1,546	257,593	2,766		2,000	13,558		100
2024-02-14	T	IAG	91.82	92.97	91.82	92.16	0.61	206,024	1,954	91.86	92.39	141,778	14,400	13,415	10,522	2,267	11,800	1,898			7,475		200
2024-02-13	T	IAG	92.50	93.64	90.73	91.55	-1.86	323,073	2,689	91.32	91.85	181,753	27,000	30,213	13,635	3,743	16,104	7,501			35,609		200
2024-02-12	T	IAG	92.48	93.59	92.39	93.41	1.05	172,272	1,623	93.20	93.65	104,365	13,500	9,535	8,710	2,026	11,236	2,587			12,671
2024-02-09	T	IAG	92.34	92.47	91.38	92.36	-0.15	155,940	1,683	92.12	92.73	100,464	13,074	8,089	5,682	1,722	5,000	2,237			15,748		400
2024-02-08	T	IAG	92.76	92.96	90.73	92.51	-0.45	226,535	2,248	92.17	92.68	131,214	27,999	13,227	10,852	2,276	14,992	5,061			15,567		1,500
2024-02-07	T	IAG	91.32	93.40	91.32	92.96	1.17	404,653	2,267	92.70	93.33	326,656	12,736	10,283	10,853	2,868	9,609	3,792		3,500	18,073		900
2024-02-06	T	IAG	90.70	92.05	90.66	91.79	1.07	225,586	1,908	91.43	91.92	146,368	13,371	11,484	10,884	1,368	8,800	2,912			23,852		500
2024-02-05	T	IAG	90.40	91.12	90.03	90.72	0.27	192,507	1,789	90.56	91.06	130,864	6,800	11,063	6,881	1,875	9,203	1,669			19,415		400