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	IFA	1.26	1.26	1.26	1.26	0.08	100	1	1.19	1.26	100
2024-05-02	T	IFA	1.19	1.19	1.18	1.18	-0.08	6,290	8	1.18	1.26	6,200									30
2024-05-01	T	IFA	1.20	1.26	1.19	1.26	0.07	5,200	3	1.19	1.26	5,200
2024-04-30	T	IFA	1.24	1.26	1.19	1.19	-0.02	15,765	36	1.19	1.25	14,900		700		74		91
2024-04-29	T	IFA						37	3	1.19	1.25	2
2024-04-26	T	IFA	1.21	1.21	1.21	1.21	-0.02	1,502	4	1.20	1.25	1,500									2
2024-04-25	T	IFA				1.23				1.19	1.28
2024-04-24	T	IFA	1.23	1.24	1.23	1.24	0.02	5,000	2	1.19	1.28	2,300		2,700
2024-04-23	T	IFA	1.20	1.30	1.20	1.22	0.04	10,405	14	1.22	1.28	10,382
2024-04-22	T	IFA	1.18	1.18	1.18	1.18		958	4	1.19	1.26	958
2024-04-19	T	IFA				1.18				1.20	1.28
2024-04-18	T	IFA	1.21	1.28	1.18	1.28	0.07	6,468	12	1.19	1.28	5,900		500		18
2024-04-17	T	IFA	1.26	1.26	1.21	1.21		4,500	4	1.21	1.30	3,600		900
2024-04-16	T	IFA						7	1	1.21	1.30
2024-04-15	T	IFA	1.20	1.29	1.20	1.21	-0.09	1,978	6	1.21	1.30	1,975				3
2024-04-12	T	IFA	1.29	1.30	1.29	1.30	0.05	4,401	4	1.21	1.30	4,401
2024-04-11	T	IFA	1.20	1.25	1.20	1.25	0.05	7,127	5	1.20	1.30	6,525		600							2
2024-04-10	T	IFA	1.20	1.20	1.20	1.20		2,180	5	1.20	1.25	2,100									80
2024-04-09	T	IFA	1.16	1.22	1.15	1.20	0.07	25,800	16	1.20	1.37	22,500	1,700	300			1,300
2024-04-08	T	IFA	1.23	1.23	1.13	1.13	-0.10	13,486	10	1.13	1.22	12,901	100	400
2024-04-05	T	IFA	1.29	1.29	1.29	1.29	0.06	750	5	1.24	1.29			500			200
2024-04-04	T	IFA	1.24	1.24	1.23	1.23		3,800	7	1.23	1.30	3,800
2024-04-03	T	IFA	1.25	1.25	1.23	1.23	0.01	482	3	1.23	1.37	400
2024-04-02	T	IFA	1.30	1.37	1.22	1.22	-0.08	24,281	39	1.23	1.37	22,980		900			100				246
2024-04-01	T	IFA	1.31	1.31	1.25	1.30	-0.10	3,367	7	1.30	1.39	3,100		200							67
2024-03-28	T	IFA	1.40	1.40	1.40	1.40	0.01	364	4	1.30	1.40	354									10
2024-03-27	T	IFA	1.39	1.40	1.39	1.40	0.08	5,998	7	1.33	1.40	5,400		100			400				98
2024-03-26	T	IFA	1.32	1.32	1.32	1.32	-0.07	2,202	6	1.32	1.40	2,000					100				100
2024-03-25	T	IFA	1.37	1.39	1.37	1.39	0.06	5,281	16	1.31	1.40	5,005		200
2024-03-22	T	IFA						1	1	1.24	1.30							1
2024-03-21	T	IFA	1.26	1.33	1.26	1.33	0.04	2,228	13	1.23	1.36	1,900									306
2024-03-20	T	IFA	1.29	1.29	1.29	1.29	0.04	5,407	7	1.29	1.33	5,200									80
2024-03-19	T	IFA	1.22	1.29	1.22	1.25	0.04	23,100	20	1.25	1.29	22,900					200
2024-03-18	T	IFA	1.23	1.25	1.19	1.21	0.01	20,136	23	1.21	1.24	19,700					100				228
2024-03-15	T	IFA	1.21	1.21	1.20	1.20	-0.03	1,993	3	1.21	1.32	1,800		100				93
2024-03-14	T	IFA	1.30	1.30	1.23	1.23	-0.03	4,007	7	1.22	1.30	4,000									7
2024-03-13	T	IFA	1.13	1.29	1.13	1.26	0.20	73,095	51	1.23	1.30	55,548		17,100							287
2024-03-12	T	IFA						98	1	1.06	1.13
2024-03-11	T	IFA						28	2	1.06	1.13
2024-03-08	T	IFA	1.06	1.06	1.06	1.06	0.01	621	5	1.06	1.10	500				66					2
2024-03-07	T	IFA	1.05	1.05	1.05	1.05		749	4	1.01	1.10	700				49
2024-03-06	T	IFA	1.05	1.05	1.05	1.05		9,426	7	1.05	1.15	9,000					400				14
2024-03-05	T	IFA	1.00	1.05	1.00	1.05	0.05	905	7	1.01	1.05	800				37					1
2024-03-04	T	IFA	1.14	1.14	1.00	1.00	0.01	15,695	13	1.00	1.05	8,500		6,500							550
2024-03-01	T	IFA	0.96	1.05	0.95	0.99	0.02	20,330	9	0.95	1.15	20,000									290
2024-02-29	T	IFA	0.90	0.97	0.90	0.97		9,971	11	0.95	0.98	5,500						4,000			471
2024-02-28	T	IFA	0.89	0.97	0.88	0.97	-0.01	9,315	11	0.88	0.98	8,000		1,000
2024-02-27	T	IFA						69	3	0.88	0.98	49				20
2024-02-26	T	IFA	0.99	0.99	0.90	0.98	-0.02	17,533	21	0.90	0.99	16,700				3					620
2024-02-23	T	IFA	1.00	1.00	1.00	1.00	-0.01	3,000	1	1.00	1.12	3,000
2024-02-22	T	IFA				1.01				1.01	1.13
2024-02-21	T	IFA	1.00	1.01	0.99	1.01		3,870	7	1.01	1.08	3,800
2024-02-20	T	IFA	1.01	1.01	1.01	1.01		4,109	6	1.00	1.10	4,000					100
2024-02-16	T	IFA	1.00	1.01	1.00	1.01	0.01	3,250	4	1.02	1.14	3,100					100
2024-02-15	T	IFA	1.06	1.06	1.00	1.00	0.10	3,577	9	0.93	1.14	3,160
2024-02-14	T	IFA	0.90	0.90	0.90	0.90	0.02	8,000	1	0.92	1.14	8,000
2024-02-13	T	IFA	0.90	0.90	0.88	0.88	0.01	8,208	11	0.88	0.90	8,100				86					8
2024-02-12	T	IFA	1.00	1.00	0.87	0.87	-0.08	21,227	13	0.87	1.00	20,600
2024-02-09	T	IFA	1.06	1.09	0.95	0.95	-0.05	3,203	12	0.96	1.00	3,000				3	200
2024-02-08	T	IFA	1.05	1.05	1.00	1.00	-0.01	17,650	17	1.00	1.11	16,000	800				600				250
2024-02-07	T	IFA	1.08	1.09	1.01	1.01	0.01	13,241	18	1.00	1.01	12,600	400				200				41
2024-02-06	T	IFA	1.00	1.00	1.00	1.00		1,750	2	1.00	1.09	1,700				50
2024-02-05	T	IFA	0.99	1.00	0.99	1.00	0.01	24,210	9	1.00	1.13	24,100