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
2024-05-13	T	IFC.PR.A	19.49	19.81	19.38	19.50	-0.06	4,606	22	18.60	19.55	2,800	100		200						505			500
2024-05-10	T	IFC.PR.A	19.47	19.57	19.46	19.46	-0.175	7,178	39	19.48	19.84	2,400	600		300	60	100	400			2,818			200
2024-05-09	T	IFC.PR.A	19.47	19.70	19.47	19.70	0.22	8,412	34	19.45	19.91	1,927	3,300	300	300		200	200			2,032
2024-05-08	T	IFC.PR.A	19.60	19.61	19.42	19.48	-0.10	3,603	25	19.45	19.65	700	1,100		200	50		300			1,253
2024-05-07	T	IFC.PR.A	19.25	19.97	19.07	19.58	-0.02	8,791	45	19.05	19.64	2,350	1,800	100	500						2,341			400
2024-05-06	T	IFC.PR.A	19.64	19.64	19.34	19.44	0.09	6,983	34	19.05	19.64	1,200	2,200		300	10		500			1,473			300
2024-05-03	T	IFC.PR.A	19.25	19.68	19.06	19.35	0.20	6,463	38	19.05	19.38	1,446	2,200	200	700			200			1,472			100
2024-05-02	T	IFC.PR.A	19.24	19.24	18.84	19.15	0.23	11,980	56	19.05	19.15	4,171	1,500	1,400	1,400		100	900			1,909
2024-05-01	T	IFC.PR.A	18.52	18.92	18.51	18.92	0.17	6,614	35	18.84	18.95	1,210	300		1,000		100	100			3,304			500
2024-04-30	T	IFC.PR.A	18.58	18.75	18.52	18.75	0.21	7,102	30	18.51	18.78	4,812	300								790
2024-04-29	T	IFC.PR.A	18.30	18.54	18.30	18.54	0.09	7,550	30	18.40	18.55	2,350	1,900	1,100				1,100			1,100
2024-04-26	T	IFC.PR.A	18.47	18.47	18.13	18.13	-0.32	2,210	9	18.13	18.50	25	1,300			285					600
2024-04-25	T	IFC.PR.A	18.45	18.50	18.34	18.34	-0.10	4,013	15	18.34	18.50	300	600		600						1,813
2024-04-24	T	IFC.PR.A	18.33	18.50	18.33	18.44	0.24	8,310	39	18.20	18.50	2,003	2,600		800			300			1,507			100
2024-04-23	T	IFC.PR.A	18.20	18.25	18.20	18.25		283	4	18.25	18.42	100			100						83
2024-04-22	T	IFC.PR.A	18.17	18.25	18.03	18.25	0.05	7,422	36	18.20	18.25	3,440	1,000	300		154					2,528
2024-04-19	T	IFC.PR.A	17.93	18.25	17.93	18.20	-0.05	24,997	57	18.20	18.30	16,622	3,100	300	1,300	200		800			1,850
2024-04-18	T	IFC.PR.A	18.05	18.25	18.05	18.05	-0.15	1,327	12	18.05	18.36	337	101		100	20					769
2024-04-17	T	IFC.PR.A	17.91	18.20	17.91	18.20		400	2	18.04	18.58	300
2024-04-16	T	IFC.PR.A	18.40	18.40	17.81	18.20	0.29	168,261	17	18.06	18.58	166,830	800								631
2024-04-15	T	IFC.PR.A	18.26	18.28	17.78	17.91	-0.35	9,112	46	17.59	18.31	4,500	1,900		1,000			400			512			100
2024-04-12	T	IFC.PR.A	18.34	18.34	17.83	17.83	-0.52	13,636	50	17.59	18.34	4,131	3,000		400		4,500	400			1,205
2024-04-11	T	IFC.PR.A	18.45	18.45	18.20	18.20	-0.23	6,673	34	17.59	18.38	1,400	3,000	900			600	300			440
2024-04-10	T	IFC.PR.A	18.35	18.45	18.255	18.43	0.06	11,684	42	18.37	18.58	2,765	4,400	600		800	100				2,519
2024-04-09	T	IFC.PR.A	18.40	18.51	18.36	18.51	0.16	5,316	24	18.36	18.57	2,000	1,000	1		30	200	100			1,300
2024-04-08	T	IFC.PR.A	18.35	18.36	18.31	18.36	-0.01	3,871	15	17.90	18.45	1,100					1,200				1,571
2024-04-05	T	IFC.PR.A	18.37	18.37	18.36	18.36	-0.08	4,970	15	18.36	18.43	100						100			4,770
2024-04-04	T	IFC.PR.A	18.02	18.46	18.02	18.46	0.07	6,256	27	17.59	18.50	1,600	100	100	100	50	1,500	100			1,606
2024-04-03	T	IFC.PR.A	18.36	18.54	18.34	18.39	0.03	9,500	35	17.59	18.40	4,400	900				600	500			2,800
2024-04-02	T	IFC.PR.A	18.35	18.45	18.35	18.41	0.05	7,220	34	18.35	18.53	3,526	1,400	100	100	100	200	1,300			185
2024-04-01	T	IFC.PR.A	18.35	18.38	18.35	18.37	-0.29	8,011	18	17.59	18.75	800	3,100		1,300	13	2,300	400			98
2024-03-28	T	IFC.PR.A	18.56	18.66	18.55	18.55	-0.11	5,256	18	18.55	18.78		2,000			664		300			1,902
2024-03-27	T	IFC.PR.A	18.71	18.80	18.56	18.80	0.17	3,880	25	18.55	18.83	1,714	400	400		90	400	400			50
2024-03-26	T	IFC.PR.A	18.55	18.62	18.55	18.57	-0.06	1,110	6	18.55	18.69				200						300
2024-03-25	T	IFC.PR.A	18.61	18.83	18.56	18.67	0.07	11,525	31	18.55	18.84	5,197	1,600		100	75	400	220			3,333			100
2024-03-22	T	IFC.PR.A	18.78	18.78	18.48	18.60	-0.25	14,460	46	18.49	18.77	5,403	4,700				400	80			3,877
2024-03-21	T	IFC.PR.A	18.70	18.85	18.70	18.85	0.01	13,537	42	18.79	18.85	3,163	1,501		200	17	6,400	1,100			1,156
2024-03-20	T	IFC.PR.A	18.70	18.84	18.70	18.84	-0.03	17,197	21	18.80	18.84	13,900	2,000		200		100	200			797
2024-03-19	T	IFC.PR.A	18.79	18.87	18.74	18.74	-0.25	4,365	12	17.59	18.85	2,300	100		100						1,565			300
2024-03-18	T	IFC.PR.A	18.99	18.99	18.71	18.95	-0.05	10,794	31	18.73	18.99	2,421	3,400		400			600			1,473			500
2024-03-15	T	IFC.PR.A	18.75	19.00	18.54	19.00	0.14	70,007	26	18.65	19.00	66,481	100	200	900	100		100			2,026			100
2024-03-14	T	IFC.PR.A	19.24	19.24	18.60	18.86	-0.07	4,924	28	18.60	18.99	662	900		500			500			1,862
2024-03-13	T	IFC.PR.A	18.80	18.95	18.77	18.93	0.13	12,607	42	18.76	19.00	4,800	4,200		100	25	600	300			1,322
2024-03-12	T	IFC.PR.A	18.69	18.99	18.62	18.90	0.10	4,332	28	18.75	18.90	225	2,200		200	70					1,637
2024-03-11	T	IFC.PR.A	18.57	18.82	18.55	18.80	0.23	11,431	25	18.62	18.80	3,753	1,400	8	100	80	5,900	100			40
2024-03-08	T	IFC.PR.A	18.71	18.71	18.55	18.62	0.10	19,495	50	18.57	18.67	7,700	6,500	100	200		500	700			3,470
2024-03-07	T	IFC.PR.A	18.19	18.74	18.18	18.74	-0.24	4,705	13	18.00	18.75	400	500	700	1,100			200			5			1,500
2024-03-06	T	IFC.PR.A	18.76	18.99	17.94	18.99	0.14	21,539	26	17.94	18.99	16,100	1,500	100	100			500			2,877
2024-03-05	T	IFC.PR.A	18.85	18.87	18.79	18.85	-0.01	6,702	36	18.85	19.15	2,600	1,600		300	95	500	900			707
2024-03-04	T	IFC.PR.A	19.24	19.24	18.96	18.98	0.12	6,614	28	18.85	19.25		2,100	1,700	100	94		1,300			1,320
2024-03-01	T	IFC.PR.A	18.86	18.89	18.86	18.86	-0.09	3,300	17	18.85	19.33	900	1,200	200	200		100	200			500
2024-02-29	T	IFC.PR.A	19.00	19.01	18.95	18.95	-0.07	14,425	35	18.85	19.35	7,800	900	2,300	100	700		200			2,425
2024-02-28	T	IFC.PR.A	19.01	19.02	19.00	19.00	-0.02	12,223	33	19.00	19.36	1,778	4,100	1,100	100	345		200			4,600
2024-02-27	T	IFC.PR.A	19.00	19.10	19.00	19.10	0.08	1,482	10	19.00	19.05		200		300	95					887
2024-02-26	T	IFC.PR.A	19.33	19.34	19.06	19.07	0.05	9,774	38	19.00	19.37	100	300	800	1,900	225		1,000			849			1,000
2024-02-23	T	IFC.PR.A	19.21	19.27	19.00	19.02	-0.17	5,105	25	19.00	19.32	3,349	100		1,300						356
2024-02-22	T	IFC.PR.A	19.18	19.35	19.17	19.20	0.02	1,657	13	19.20	19.38	1,000	400			65					192
2024-02-21	T	IFC.PR.A	19.18	19.37	19.17	19.37	0.20	1,436	11	19.18	19.38	400	100		700	81	100				55
2024-02-20	T	IFC.PR.A	19.17	19.20	19.17	19.20	0.09	17,297	27	19.17	19.39	9,365	300			50					6,082
2024-02-16	T	IFC.PR.A	19.05	19.58	19.05	19.55	0.52	55,713	39	19.17	19.60	49,241	5,300			60		400			712
2024-02-15	T	IFC.PR.A	19.11	19.11	18.86	19.03	0.01	5,165	22	18.85	19.03	2,432	1,200								1,533