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
2024-05-14	T	ICAE	20.66	20.66	20.57	20.57	0.08	1,446	10	20.56	20.63	601			200			600			45
2024-05-13	T	ICAE						16	3	15.30	25.30	5						1
2024-05-10	T	ICAE	20.60	20.60	20.60	20.60	0.11	2,107	8	20.58	20.64	40	200		600	20	600	600			45
2024-05-09	T	ICAE						5	1	20.56	20.63
2024-05-08	T	ICAE	20.39	20.49	20.39	20.49	0.19	408	7	20.44	20.51	300					100	1			6
2024-05-07	T	ICAE	20.36	20.37	20.36	20.37	0.07	3,551	10	20.29	20.35		200		1,200		800	1,201			150
2024-05-06	T	ICAE	20.30	20.30	20.30	20.30	0.22	5,294	9	20.28	20.34	200	3,300			10	1,700				82
2024-05-03	T	ICAE	20.11	20.11	20.04	20.08	0.03	507	7	20.05	20.12	505									2
2024-05-02	T	ICAE	19.96	19.96	19.96	19.96	-0.09	2,100	5	20.02	20.08		600				900	600
2024-05-01	T	ICAE	20.05	20.05	20.05	20.05	0.15	180	3	19.93	20.25	100				75
2024-04-30	T	ICAE						1	1	19.91	19.98
2024-04-29	T	ICAE						21	2	20.04	20.11	20						1
2024-04-26	T	ICAE	20.06	20.06	20.06	20.06	0.16	3,672	10	20.02	20.09		600			25	3,000				45
2024-04-25	T	ICAE	19.85	20.04	19.84	20.04	-0.01	3,228	13	20.04	20.10	400	400		600		600	1,100			113
2024-04-24	T	ICAE	20.05	20.05	20.05	20.05	0.12	205	3	20.00	20.07	200
2024-04-23	T	ICAE				19.93				20.08	20.30
2024-04-22	T	ICAE						14	1	20.01	20.22					14
2024-04-19	T	ICAE	19.93	19.97	19.93	19.93	0.11	505	7	14.80	24.80	503									2
2024-04-18	T	ICAE	19.78	19.87	19.78	19.82	0.02	3,082	16	19.80	19.86	720	600				600	1,100			12
2024-04-17	T	ICAE	19.76	19.80	19.76	19.80	0.03	701	8	19.74	19.80	600					100
2024-04-16	T	ICAE	19.77	19.77	19.77	19.77	-0.25	100	1	19.73	19.79	100
2024-04-15	T	ICAE						73	3	19.90	19.96					72		1
2024-04-12	T	ICAE	20.02	20.02	20.02	20.02	-0.17	4,965	4	19.99	20.06	102					4,858
2024-04-11	T	ICAE	20.19	20.19	20.19	20.19	-0.06	1,500	1	20.15	20.22	1,500
2024-04-10	T	ICAE	20.27	20.27	20.16	20.25	-0.18	1,403	16	20.21	20.28	1,402				1
2024-04-09	T	ICAE	20.35	20.45	20.35	20.43	0.05	1,422	17	20.42	20.47	1,400				18		1
2024-04-08	T	ICAE	20.40	20.40	20.38	20.38	0.03	352	6	20.34	20.40	350						1			1
2024-04-05	T	ICAE	20.35	20.35	20.35	20.35	0.10	235	5	20.31	20.38	200				10					2
2024-04-04	T	ICAE				20.25				19.93	20.22
2024-04-03	T	ICAE	20.29	20.30	20.23	20.25	0.02	1,077	14	20.20	20.27	1,002				72		1
2024-04-02	T	ICAE	20.26	20.26	20.18	20.23	-0.17	1,703	12	20.19	20.25	700			300			701			1
2024-04-01	T	ICAE						2	1	20.35	20.41
2024-03-28	T	ICAE	20.42	20.42	20.40	20.40	0.08	457	10	20.37	20.44	400				39		1
2024-03-27	T	ICAE	20.19	20.32	20.19	20.32	0.06	901	10	20.32	20.37	900
2024-03-26	T	ICAE						2	1	20.08	20.15					2
2024-03-25	T	ICAE	20.26	20.26	20.26	20.26	-0.09	222	6	20.17	20.23	210						1
2024-03-22	T	ICAE						4	3	20.19	20.25
2024-03-21	T	ICAE	20.43	20.43	20.33	20.35	0.22	2,180	15	20.30	20.37	761			600	18	200	600			1
2024-03-20	T	ICAE				20.13				20.21	20.28
2024-03-19	T	ICAE	20.16	20.16	20.13	20.13	0.02	403	4	20.09	20.16	200						200
2024-03-18	T	ICAE	20.13	20.16	20.11	20.11	0.01	505	7	20.08	20.15	300						200			1
2024-03-15	T	ICAE						19	1	20.08	20.15					19
2024-03-14	T	ICAE	20.13	20.13	20.10	20.10	-0.05	3,316	9	20.08	20.14	200	600		600		1,300	600			16
2024-03-13	T	ICAE	20.27	20.27	20.27	20.27	0.12	101	2	20.24	20.52							100
2024-03-12	T	ICAE	20.15	20.15	20.15	20.15	-0.02	3,147	8	20.17	20.43	200	305			1	2,600				41
2024-03-11	T	ICAE	20.13	20.13	20.13	20.13	-0.04	184	3	20.14	20.19	44			100	40
2024-03-08	T	ICAE	20.13	20.17	20.13	20.17	0.22	600	7	20.07	20.14	599									1
2024-03-07	T	ICAE	20.10	20.10	20.10	20.10	0.15	1,944	9	20.09	20.15		600			25	700	601			18
2024-03-06	T	ICAE						16	3	19.95	20.02
2024-03-05	T	ICAE	19.95	19.95	19.95	19.95	0.05	124	3	19.91	19.97	100				5
2024-03-04	T	ICAE	19.91	19.91	19.83	19.90	0.03	742	12	19.85	19.92	705				25		1			11
2024-03-01	T	ICAE	19.87	19.87	19.87	19.87	0.09	102	3	19.85	20.12	101
2024-02-29	T	ICAE	19.78	19.78	19.78	19.78	0.05	105	3	19.75	19.81	101
2024-02-28	T	ICAE	19.80	19.80	19.72	19.72	-0.12	2,191	10	19.68	19.74	401	300				1,400				90
2024-02-27	T	ICAE				19.84				19.72	19.77
2024-02-26	T	ICAE				19.84				19.58	19.85
2024-02-23	T	ICAE				19.84				19.91	19.98
2024-02-22	T	ICAE	19.84	19.84	19.84	19.84	0.12	203	3	19.83	19.89	200
2024-02-21	T	ICAE	19.71	19.74	19.71	19.72	-0.04	702	9	19.68	19.75	701						1
2024-02-20	T	ICAE	19.80	19.80	19.79	19.79	0.03	3,060	10	19.76	19.82	4	300		200	147	2,405
2024-02-16	T	ICAE	19.76	19.76	19.76	19.76	0.12	214	4	19.73	19.80	201
2024-02-15	T	ICAE	19.63	19.68	19.55	19.64	0.51	1,556	16	19.63	19.69	900	315		200	137