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
2024-05-15	T	IFC.PR.C	21.505	21.64	21.50	21.64	0.17	19,578	74	21.53	21.65	2,500	100		2,000	179	3,900	200			9,700
2024-05-14	T	IFC.PR.C	21.50	21.50	21.46	21.47	0.03	600	5	21.46	21.65	400			100						100
2024-05-13	T	IFC.PR.C	21.40	21.45	21.40	21.45	0.01	2,682	21	21.45	21.65	907		100	400	151	500	400			224
2024-05-10	T	IFC.PR.C	21.50	21.59	21.44	21.44	-0.09	6,540	51	21.39	21.70	3,575	300	100		441	1,200				924
2024-05-09	T	IFC.PR.C	21.44	21.67	21.39	21.53	0.06	6,029	26	21.50	21.70	2,463	1,800			42		100			830
2024-05-08	T	IFC.PR.C	21.40	21.50	21.38	21.47	0.02	19,105	70	21.39	21.50	14,748	500			355	1,000	100			2,102
2024-05-07	T	IFC.PR.C	21.52	21.53	21.20	21.45	-0.05	16,654	65	21.40	21.50	9,369	300	200	400	82	1,700	1,500			2,288
2024-05-06	T	IFC.PR.C	21.51	21.83	21.45	21.50		262,555	49	21.46	22.00	258,473	1,300	1,400	300	200	200	300			282
2024-05-03	T	IFC.PR.C	21.39	21.69	21.01	21.50	0.11	7,925	59	21.50	22.00	2,723	900	1,000	500			500			654
2024-05-02	T	IFC.PR.C	21.28	21.39	21.07	21.39	0.10	9,546	46	21.05	22.50	3,084	2,400	200	600	58		1,000			1,404			500
2024-05-01	T	IFC.PR.C	21.06	21.31	21.05	21.29	0.11	9,161	57	21.11	22.50	3,401	700	300	200	260	100	600			1,900
2024-04-30	T	IFC.PR.C	20.99	21.20	20.91	21.18	0.25	11,511	57	20.86	22.50	7,440	200	400		431		900			2,040
2024-04-29	T	IFC.PR.C	20.65	21.07	20.65	20.93	0.27	12,240	66	20.91	22.50	4,689	3,400	200	500	267	200	500			2,384
2024-04-26	T	IFC.PR.C	20.82	20.82	20.62	20.66	-0.34	4,336	32	20.65	20.75	1,600			300	126	100	100			1,400
2024-04-25	T	IFC.PR.C	20.30	21.00	20.30	20.57	0.15	2,638	20	20.52	22.50	923	500	600	100	64	100	100			51			100
2024-04-24	T	IFC.PR.C	20.40	20.55	20.40	20.42	-0.14	5,019	35	20.40	20.55	3,350		100	300	120	100	700			149			100
2024-04-23	T	IFC.PR.C	20.21	20.56	20.21	20.56	0.26	16,834	63	20.40	22.50	12,556	600		600	255	500	200			1,923
2024-04-22	T	IFC.PR.C	20.05	20.30	20.05	20.30	0.08	20,781	58	20.20	20.31	11,021	2,600		100	143	600	300			5,217
2024-04-19	T	IFC.PR.C	20.16	20.29	20.07	20.22	0.06	25,304	76	20.15	20.39	14,994	5,000		2,000	125					2,125
2024-04-18	T	IFC.PR.C	20.17	20.22	20.12	20.22	0.11	5,948	34	20.16	20.24	2,535	1,700	200	600	115	200	200			258
2024-04-17	T	IFC.PR.C	20.02	20.15	20.02	20.11	0.06	20,421	39	20.07	20.22	17,379	1,900			284	400	400
2024-04-16	T	IFC.PR.C	20.01	20.05	20.01	20.05	0.15	35,863	60	20.02	20.05	31,539	600	300		576	1,100	100			1,648
2024-04-15	T	IFC.PR.C	20.05	20.05	19.90	19.90	-0.12	17,967	91	19.90	19.99	7,800	900	300	1,600	403	1,500	500			3,664
2024-04-12	T	IFC.PR.C	20.11	20.11	20.02	20.02	-0.12	18,479	70	20.01	20.20	9,010	2,000	100	100	59	2,700	100			3,610
2024-04-11	T	IFC.PR.C	19.84	20.18	19.84	20.05	-0.09	2,514	9	20.01	20.20		700	600	800			100			300
2024-04-10	T	IFC.PR.C	20.05	20.14	20.05	20.14	0.08	4,524	16	20.02	20.20	3,505	600	100	100	19	100	100
2024-04-09	T	IFC.PR.C	20.06	20.15	20.01	20.06		11,473	45	20.06	22.50	6,900	1,000		588	85	200				2,200
2024-04-08	T	IFC.PR.C	19.67	20.06	19.67	20.06	0.04	4,310	24	20.06	20.15	1,300	800		522	100	200	100			1,288
2024-04-05	T	IFC.PR.C	20.09	20.09	19.99	20.04	0.04	16,202	32	20.03	20.15	4,112	1,200		455		600				9,740
2024-04-04	T	IFC.PR.C	20.00	20.00	19.99	20.00	0.04	30,808	8	19.99	20.15	30,000			480	78		100			150
2024-04-03	T	IFC.PR.C	19.98	19.98	19.96	19.96	0.01	9,469	33	19.98	20.15	6,554	500	100	200	215	200	200			1,500
2024-04-02	T	IFC.PR.C	19.96	20.00	19.92	19.95	-0.03	9,121	62	19.95	20.15	4,900	1,200	100	300	295	800	800			626
2024-04-01	T	IFC.PR.C	19.89	19.98	19.89	19.97	0.05	6,739	22	19.92	20.00	1,925	1,300	300	300	169	200	300			1,745
2024-03-28	T	IFC.PR.C	19.86	19.95	19.86	19.92	0.05	6,958	33	19.87	20.06	1,440	3,400		300	105	700				1,013
2024-03-27	T	IFC.PR.C	19.85	19.93	19.85	19.87	0.07	3,892	18	19.85	20.15	3,111			413	208					160
2024-03-26	T	IFC.PR.C	19.77	20.00	19.77	19.80	0.01	2,933	22	19.80	20.01	1,846			590	25		100			192
2024-03-25	T	IFC.PR.C	19.73	19.85	19.73	19.79	0.07	16,680	46	19.75	20.15	3,233	2,000		2,823	70	1,600	1,800			4,754
2024-03-22	T	IFC.PR.C	19.72	19.90	19.70	19.72	-0.33	12,428	63	19.71	20.15	6,147	600	300	1,270		500	1,000			2,411
2024-03-21	T	IFC.PR.C	19.84	20.05	19.84	20.05	0.16	6,177	40	19.84	20.15	1,884	1,500	100	300	183	400	1,000			760
2024-03-20	T	IFC.PR.C	19.75	19.89	19.65	19.89	0.09	8,631	33	19.84	19.94	4,337	2,600			161	300	200			533
2024-03-19	T	IFC.PR.C	19.71	19.80	19.71	19.80	0.04	8,290	26	19.66	19.85	4,600	2,300		994	15		200			181
2024-03-18	T	IFC.PR.C	19.86	19.86	19.64	19.76	0.03	4,166	26	19.70	19.81	2,340	1,300			226	200	100
2024-03-15	T	IFC.PR.C	19.55	19.79	19.53	19.73	0.10	11,214	47	19.69	19.92	6,294	2,100	600		20	200	400			526
2024-03-14	T	IFC.PR.C	19.23	19.70	19.23	19.63	-0.22	9,415	53	19.50	19.64	3,076	2,000		900	193		700			1,746
2024-03-13	T	IFC.PR.C	19.61	19.88	19.555	19.85	0.23	41,351	38	19.63	19.93	36,418	1,800	500	600	490	200	200			443
2024-03-12	T	IFC.PR.C	19.60	19.62	19.60	19.62	0.01	7,751	22	19.61	19.78	7,609						100			42
2024-03-11	T	IFC.PR.C	19.39	19.82	19.39	19.61	0.19	18,975	56	19.60	19.89	2,823	11,300	208	300	364	400	700			2,600
2024-03-08	T	IFC.PR.C	19.39	19.67	19.39	19.44	0.03	9,879	38	19.40	19.63	819	4,300	500	500	60	200	800			2,700
2024-03-07	T	IFC.PR.C	19.41	19.45	19.41	19.41	0.02	29,692	36	19.41	19.48	1,682	21,500	600	500	207					5,203
2024-03-06	T	IFC.PR.C	19.34	19.45	19.33	19.39	-0.01	21,494	96	19.38	20.15	11,781	2,900	343	700	406	4,100	300			914
2024-03-05	T	IFC.PR.C	19.48	19.85	19.40	19.52	0.05	6,034	38	19.35	19.58	3,032	600		1,300	217		300			160
2024-03-04	T	IFC.PR.C	19.40	20.07	19.40	19.47	0.12	6,660	47	19.46	19.65	1,684	700	695	800	586		200			495
2024-03-01	T	IFC.PR.C	19.21	19.56	19.20	19.37	0.17	8,085	31	19.38	19.60	3,115	2,200			402	600	300			1,450
2024-02-29	T	IFC.PR.C	19.30	19.30	19.20	19.20		3,694	28	19.15	19.35	941	1,000		400	353	200	300			500
2024-02-28	T	IFC.PR.C	19.03	19.34	19.03	19.34	0.14	9,152	14	19.05	19.35		1,900		100	52		100			7,000
2024-02-27	T	IFC.PR.C	19.26	19.26	19.20	19.20		2,698	28	19.15	19.26	1,000	300		200	625		100			473
2024-02-26	T	IFC.PR.C	19.25	19.34	19.19	19.20	-0.02	16,533	54	19.20	19.35	7,864	4,900		200	17	2,500	100			898
2024-02-23	T	IFC.PR.C	19.35	19.35	19.21	19.22	-0.12	13,141	49	19.20	19.35	9,152	1,400	100	200	230	900	700			459
2024-02-22	T	IFC.PR.C	19.34	19.40	19.34	19.34	-0.05	4,272	20	19.30	19.35	2,119	1,200			258	500				195
2024-02-21	T	IFC.PR.C	19.37	19.60	19.36	19.39	-0.26	14,657	39	19.30	19.40	1,749	1,900	500	1,100	108	1,100	300			7,900
2024-02-20	T	IFC.PR.C	19.60	19.73	19.39	19.39	-0.21	4,969	30	19.30	19.70	1,142	1,200			400		100			2,127
2024-02-16	T	IFC.PR.C	19.38	19.61	19.38	19.61	0.02	7,216	32	19.60	20.15	2,441	700		100	407		300			3,268