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.G	23.57	23.77	23.57	23.60	-0.10	6,084	30	23.60	23.76	1,400	400	100	300	78					2,255
2024-05-10	T	IFC.PR.G	23.71	23.75	23.70	23.70	0.23	2,300	6	23.35	24.00	1,700	200								400
2024-05-09	T	IFC.PR.G	23.85	24.00	23.47	23.47	-0.47	14,309	44	23.00	24.00	7,260	3,000		400			700			1,729
2024-05-08	T	IFC.PR.G	23.92	23.94	23.62	23.94		7,806	23	23.85	23.94	2,153	2,900		100						2,390			200
2024-05-07	T	IFC.PR.G	23.99	24.10	23.34	23.94	-0.06	25,609	22	23.75	23.95	20,900	2,100			3					1,821			100
2024-05-06	T	IFC.PR.G	23.69	24.44	23.69	24.00	0.24	35,785	52	23.00	24.00	28,600	2,100		400	10	300	1,300			1,975
2024-05-03	T	IFC.PR.G	23.70	23.89	23.64	23.76	0.15	11,265	53	23.75	23.80	2,360	1,800		500		200	500			3,648			200
2024-05-02	T	IFC.PR.G	23.20	23.94	23.01	23.61	0.42	11,914	48	23.20	23.80	5,154	1,200	300	600	172		700			2,755			500
2024-05-01	T	IFC.PR.G	22.88	23.20	22.88	23.19		14,619	87	23.00	23.20	5,301	3,600		1,600	110	300	1,100			1,974
2024-04-30	T	IFC.PR.G	23.14	23.20	23.00	23.19	0.13	15,239	47	23.10	23.20	7,351	2,800		200			300			4,423
2024-04-29	T	IFC.PR.G	23.06	23.06	22.76	23.06		17,646	57	22.75	23.15	6,450	3,500	1,600	1,200	200	700	700			1,746
2024-04-26	T	IFC.PR.G	23.00	23.23	22.865	23.23	0.35	5,958	34	23.02	23.23	2,200	1,800		200	50	100	400			608
2024-04-25	T	IFC.PR.G	22.61	22.88	22.45	22.88	0.27	16,463	58	22.50	24.80	3,173	4,800	500	1,300		100	200			5,785
2024-04-24	T	IFC.PR.G	22.63	22.63	22.50	22.61	0.08	80,007	48	22.52	22.63	72,687	3,300	800	800			700			1,020
2024-04-23	T	IFC.PR.G	22.26	22.56	22.26	22.53	0.16	5,960	30	22.45	22.57	1,800	1,900		600	4		100			791			700
2024-04-22	T	IFC.PR.G	22.25	22.38	22.22	22.37	0.07	9,764	30	22.25	22.40	6,500	1,300		300	15	500				1,139
2024-04-19	T	IFC.PR.G	22.35	22.47	22.30	22.30	-0.09	11,059	39	22.30	22.61	6,755	2,300			120	300	100			484
2024-04-18	T	IFC.PR.G	22.35	22.40	22.22	22.40	0.06	9,687	34	22.30	22.40	3,600	1,100		200	94		1,000			3,293
2024-04-17	T	IFC.PR.G	22.62	22.62	22.30	22.31		6,675	23	22.25	22.34	1,050	2,500	500				200			1,125
2024-04-16	T	IFC.PR.G	22.30	22.35	22.30	22.33	0.09	3,742	16	22.33	22.50	372	300	300		22	200	118			2,430
2024-04-15	T	IFC.PR.G	22.62	22.62	22.22	22.24	-0.19	7,433	34	22.15	22.50	5,200	400		100	43		300			1,190
2024-04-12	T	IFC.PR.G	22.495	22.57	22.42	22.57	-0.06	8,285	30	22.42	22.57	4,427	1,100		600		500				1,558
2024-04-11	T	IFC.PR.G	22.40	22.63	22.40	22.63	0.13	8,260	26	22.40	22.63	2,700	600		900			700			960
2024-04-10	T	IFC.PR.G	22.45	22.58	22.45	22.50	0.10	3,608	19	22.40	22.50	1,600	600								1,408
2024-04-09	T	IFC.PR.G	22.01	22.41	22.01	22.40	0.35	23,847	86	22.05	22.40	11,151	3,900	2,400	1,800	173	100	600			2,273
2024-04-08	T	IFC.PR.G	22.24	22.24	22.05	22.05	0.05	3,263	22	22.00	22.25	1,213	1,100		300	39		200			311
2024-04-05	T	IFC.PR.G	22.01	22.03	22.00	22.00	-0.03	4,962	17	22.00	22.19	400	2,400			52	200	200			1,710
2024-04-04	T	IFC.PR.G	22.02	22.24	22.02	22.24	0.24	6,481	21	22.00	22.25	800	1,800		400	57		200			3,224
2024-04-03	T	IFC.PR.G	22.10	22.33	22.00	22.00	-0.10	8,830	40	21.98	22.19	1,500	4,000					1,100			2,230
2024-04-02	T	IFC.PR.G	22.10	22.12	21.95	22.10	0.12	7,387	38	21.98	22.11	3,418	400	100	200		200	1,200			900
2024-04-01	T	IFC.PR.G	21.96	22.25	21.95	21.98	0.02	2,886	21	21.80	22.02	501	1,000			1		200			578			600
2024-03-28	T	IFC.PR.G	21.95	22.00	21.81	21.96	0.06	7,958	33	22.00	22.09	3,448	2,900		200		200	100			1,110
2024-03-27	T	IFC.PR.G	22.00	22.00	21.84	21.84	-0.16	3,143	21	21.80	21.95	1,213	1,000			125	300				405
2024-03-26	T	IFC.PR.G	21.77	22.00	21.77	22.00		9,542	36	21.90	22.00	3,250	2,900		200		600	100			2,430
2024-03-25	T	IFC.PR.G	21.90	22.00	21.71	22.00	0.27	11,617	34	21.85	22.00	7,573	300	100	900	153					2,491
2024-03-22	T	IFC.PR.G	22.00	22.00	21.66	21.73	-0.16	8,075	36	21.66	21.97	3,500	1,100	300	400	140		600			185
2024-03-21	T	IFC.PR.G	21.90	21.96	21.71	21.89	-0.01	7,265	43	21.75	21.89	1,454	1,800	650	500	133	100	800			1,663
2024-03-20	T	IFC.PR.G	21.70	21.90	21.61	21.90	0.15	16,263	40	21.60	21.92	9,400	2,300		300	98	3,300	200			665
2024-03-19	T	IFC.PR.G	21.81	21.81	21.75	21.75	-0.10	4,555	27	21.70	21.81	1,200	2,100			30	200	200			825
2024-03-18	T	IFC.PR.G	21.85	21.85	21.85	21.85	-0.02	1,300	5	21.61	21.85	600	100								600
2024-03-15	T	IFC.PR.G	21.88	21.88	21.51	21.87	-0.01	19,560	68	21.60	22.00	8,800	5,400		400	78	700	600			3,250
2024-03-14	T	IFC.PR.G	21.50	21.88	21.50	21.88		53,709	64	21.65	22.00	44,869	3,500		200	252	2,000	300			2,068
2024-03-13	T	IFC.PR.G	21.96	21.96	21.72	21.88	-0.01	5,095	30	21.72	22.00	2,652	200		700	243	400				900
2024-03-12	T	IFC.PR.G	21.80	21.89	21.70	21.75	-0.09	8,761	43	21.75	22.00	600	2,000	400	300	173		1,300			723
2024-03-11	T	IFC.PR.G	21.79	21.84	21.71	21.84	0.06	3,607	19	21.75	22.00	1,300	1,500	7			600	100			100
2024-03-08	T	IFC.PR.G	21.93	21.93	21.78	21.78	0.03	7,634	22	21.70	22.00	1,400	1,500			3	200	100			4,431
2024-03-07	T	IFC.PR.G	21.70	21.81	21.70	21.75	0.05	2,854	12	21.70	22.00	900	300	700		89					865
2024-03-06	T	IFC.PR.G	21.70	21.99	21.70	21.99	0.29	705	4	21.90	22.00	200	500
2024-03-05	T	IFC.PR.G	21.75	21.75	21.70	21.75	0.05	3,203	14	21.70	22.00	600	200		100						1,003
2024-03-04	T	IFC.PR.G	21.85	21.85	21.70	21.70	-0.10	4,668	21	21.50	21.90	3,645	500				100	400
2024-03-01	T	IFC.PR.G	21.65	21.99	21.60	21.99	0.14	1,162	11	21.80	21.99	400	400		200	52		100			10
2024-02-29	T	IFC.PR.G	22.00	22.00	21.85	21.85	0.02	6,205	25	21.50	22.00	1,500	563		200	78					1,664
2024-02-28	T	IFC.PR.G	21.83	22.00	21.82	21.94	0.09	11,214	36	21.81	22.63	3,500	1,900	200	1,300	48		400			2,950			300
2024-02-27	T	IFC.PR.G	21.81	21.87	21.81	21.87	0.02	1,681	11	21.83	22.00	1,000	200			81					400
2024-02-26	T	IFC.PR.G	22.00	22.00	21.78	21.82	-0.06	7,980	23	21.81	22.63	750	3,400		600	30		100			100			800
2024-02-23	T	IFC.PR.G	22.20	22.20	21.88	21.88	-0.27	8,184	32	21.50	22.63	5,876	400		100	97	200	600			900
2024-02-22	T	IFC.PR.G	22.15	22.30	22.15	22.15	-0.01	1,862	9	22.15	22.65	1,800									12
2024-02-21	T	IFC.PR.G	22.15	22.39	22.15	22.15		1,995	18	22.15	22.48	100	100	100	300			400			545
2024-02-20	T	IFC.PR.G	22.50	22.50	22.15	22.15	-0.03	12,498	27	22.15	22.20	5,324	100		1,000	45		200			5,259
2024-02-16	T	IFC.PR.G	22.21	22.25	22.21	22.25	0.07	2,086	12	22.20	22.85		1,000		700	18					368
2024-02-15	T	IFC.PR.G	22.30	22.30	22.05	22.18	0.03	5,094	23	22.05	22.65	3,082	1,600		100	114					198