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.I	21.28	21.81	21.28	21.68	0.13	7,776	44	20.80	21.79	1,500	700		700	44		1,200			3,398
2024-05-10	T	IFC.PR.I	22.03	22.08	21.45	21.55	0.05	7,867	46	21.28	21.63	3,045	300		800	240		800			1,142
2024-05-09	T	IFC.PR.I	21.50	21.63	21.49	21.63	0.14	3,610	21	20.48	21.69	1,030	600		200			300			703
2024-05-08	T	IFC.PR.I	21.72	21.72	21.54	21.54	0.05	682	7	20.90	21.55	80				2
2024-05-07	T	IFC.PR.I	21.79	21.79	21.24	21.50	0.35	6,889	27	21.21	21.54	3,170	200	1,100	700	54					995
2024-05-06	T	IFC.PR.I	20.94	22.03	20.94	22.03	1.02	21,248	12	21.26	22.08	20,762			300	55		100			31
2024-05-03	T	IFC.PR.I	20.89	21.14	20.89	21.01	0.13	5,967	26	20.82	21.13	4,090	100		500		300	100			777
2024-05-02	T	IFC.PR.I	20.87	21.00	20.84	20.88	0.06	47,918	30	20.30	21.00	46,300		100	900	43					350
2024-05-01	T	IFC.PR.I	20.53	20.82	20.53	20.82	0.22	699	8	20.45	20.82	500			100
2024-04-30	T	IFC.PR.I	20.60	20.60	20.57	20.60	0.19	6,033	26	20.25	20.60	2,500	600	700	500		100	100			1,133
2024-04-29	T	IFC.PR.I	20.70	20.70	20.37	20.41	0.11	7,762	29	20.40	20.61	3,300	500	700	1,400	9		900			270
2024-04-26	T	IFC.PR.I	20.33	20.45	20.24	20.45	0.25	7,348	31	20.30	20.45	3,400	700		400	143	300	600			1,605
2024-04-25	T	IFC.PR.I	20.21	20.56	20.14	20.20	-0.06	33,968	113	20.14	20.45	16,750	1,600	1,100	1,000		200	1,200			5,618
2024-04-24	T	IFC.PR.I	20.44	20.44	20.26	20.26	0.02	10,050	22	20.21	20.30	9,100	100	200		50	100				500
2024-04-23	T	IFC.PR.I	20.29	20.34	20.20	20.32	0.04	4,952	19	20.21	20.45	1,800		500	1,000	201		1,400			51
2024-04-22	T	IFC.PR.I	20.15	20.32	20.15	20.28	0.17	6,579	17	20.18	20.33	5,200			200			1,100			79
2024-04-19	T	IFC.PR.I	20.20	20.20	20.01	20.11	0.05	197,988	82	20.01	20.37	183,796	4,500	2,100	2,200	59	700	300			1,595			500
2024-04-18	T	IFC.PR.I	20.01	20.14	20.01	20.06	0.05	13,619	47	20.05	20.14	5,745	400		1,400	45		200			4,429
2024-04-17	T	IFC.PR.I	20.36	20.36	20.00	20.01	-0.14	49,454	155	19.94	20.30	41,000	2,400	600	1,100		600	1,300			2,454
2024-04-16	T	IFC.PR.I	20.25	20.28	20.13	20.15	-0.11	4,074	22	20.00	20.28	1,500	400	200	500			200			1,274
2024-04-15	T	IFC.PR.I	20.35	20.73	20.20	20.26	-0.14	20,724	101	20.26	20.70	5,900	3,300	2,100	3,700	205		1,200			2,483			500
2024-04-12	T	IFC.PR.I	20.72	20.72	20.38	20.39	-0.09	2,258	22	20.00	20.65	440		37	400			100			581
2024-04-11	T	IFC.PR.I	20.75	20.75	20.42	20.42	-0.14	21,901	71	20.00	20.67	4,400	4,500	6,500	2,800	63	100	1,700			1,538
2024-04-10	T	IFC.PR.I	20.60	20.69	20.55	20.56	-0.01	37,919	35	20.56	20.69	28,600	300	700				100			7,119
2024-04-09	T	IFC.PR.I	20.68	20.69	20.50	20.57	0.02	33,731	79	20.57	20.62	25,331	900		1,300		200	1,300			3,000
2024-04-08	T	IFC.PR.I	20.875	20.875	20.55	20.55	-0.45	15,775	101	20.55	20.75	10,200	900	600	600		100	600			175			500
2024-04-05	T	IFC.PR.I	21.19	21.19	20.86	21.005	-0.045	4,732	28	20.80	21.21	2,200	400	100	1,000	102	100	400			430
2024-04-04	T	IFC.PR.I	21.21	21.21	20.90	20.90	-0.09	5,024	20	20.90	21.21	900	1,300	600	800	54		700			170			500
2024-04-03	T	IFC.PR.I	21.07	21.07	20.99	20.99	-0.155	7,665	38	20.90	21.07	4,750	300	100							15
2024-04-02	T	IFC.PR.I	21.145	21.145	21.145	21.145	-0.005	5,689	24	21.08	21.21	601				324	200	300			3,764
2024-04-01	T	IFC.PR.I	21.15	21.21	21.15	21.21	0.03	1,754	13	21.15	21.21	1,000	200		100	1	100	300			53
2024-03-28	T	IFC.PR.I	21.07	21.86	21.07	21.86	0.46	3,331	22	21.07	21.87	300			600	219		1,000			212
2024-03-27	T	IFC.PR.I	21.65	21.65	21.07	21.41	0.02	2,999	19	21.07	21.87	744	900		200	38	400	7			310
2024-03-26	T	IFC.PR.I	21.39	21.86	21.08	21.12	-0.03	1,985	10	21.07	21.73	500	200	700	400	80
2024-03-25	T	IFC.PR.I	21.63	21.64	21.63	21.64	0.49	1,587	9	21.39	21.70	33				47					507
2024-03-22	T	IFC.PR.I	21.05	21.68	21.05	21.15	-0.21	5,231	28	21.05	21.73	2,998	1,200		600	156
2024-03-21	T	IFC.PR.I	21.36	21.36	21.36	21.36	-0.14	2,482	9	21.35	21.50	925				3					1,254
2024-03-20	T	IFC.PR.I	21.51	21.78	21.01	21.78	0.29	3,165	14	20.86	21.83	800	200	400	1,600						65
2024-03-19	T	IFC.PR.I	21.50	21.50	21.49	21.49	0.07	2,628	17	21.00	21.50	400	100		100	81					772
2024-03-18	T	IFC.PR.I	21.40	21.73	21.40	21.73	0.36	3,902	21	21.00	21.84	2,150		300	800	41					611
2024-03-15	T	IFC.PR.I	21.16	21.38	21.12	21.37	0.12	5,105	22	21.00	21.41	1,700			1,200	164					800
2024-03-14	T	IFC.PR.I	21.18	21.18	20.87	20.88	-0.37	1,678	7	20.86	21.24	50	700			28		200			300
2024-03-13	T	IFC.PR.I	21.24	21.25	21.24	21.25		2,390	9	20.86	21.54	1,700									300
2024-03-12	T	IFC.PR.I	21.25	21.49	21.25	21.49	0.28	1,553	9	20.86	21.54	435			500	83					35
2024-03-11	T	IFC.PR.I	21.53	21.53	20.88	21.21	0.32	5,398	21	20.88	21.60	1,400	1,100	4	300	67		1,800			467
2024-03-08	T	IFC.PR.I	21.00	21.03	20.86	20.89	-0.18	4,263	29	20.92	21.30	1,900	600	100	200	64	100	1,200			99
2024-03-07	T	IFC.PR.I	21.07	21.45	21.04	21.04	-0.24	3,598	12	21.00	21.49	200	2,000		1,000						333
2024-03-06	T	IFC.PR.I	21.12	21.29	21.10	21.28	-0.31	12,840	29	21.07	21.42	6,830	800	500	1,000	50		100			3,500
2024-03-05	T	IFC.PR.I	21.11	21.11	21.11	21.11	-0.48	609	4	21.10	21.40	59			500	50
2024-03-04	T	IFC.PR.I	21.59	21.60	21.59	21.59	0.05	1,920	11	21.10	21.40	200	200		100						120
2024-03-01	T	IFC.PR.I	21.54	21.54	21.54	21.54		518	8	21.07	21.54		100			76					239
2024-02-29	T	IFC.PR.I	21.54	21.54	21.52	21.54	-0.06	2,802	19	21.07	21.54	100	100	700	700			800			302
2024-02-28	T	IFC.PR.I	21.18	21.55	21.18	21.55	-0.05	1,103	8	21.07	21.54		700					200			185
2024-02-27	T	IFC.PR.I	21.54	21.55	21.54	21.55	-0.05	2,177	13	21.07	21.55	53	600		800	121
2024-02-26	T	IFC.PR.I	21.88	21.88	21.60	21.60	0.35	892	10	21.07	21.60	425	100		100	27					240
2024-02-23	T	IFC.PR.I	21.30	21.42	21.23	21.25	0.03	7,414	31	21.22	21.63	5,087	200	200	641	56	200	200			700
2024-02-22	T	IFC.PR.I	21.85	21.85	21.20	21.22	-0.48	14,537	41	21.07	21.70	6,244	1,000	600	2,100			1,300			1,593			500
2024-02-21	T	IFC.PR.I	21.45	21.45	21.45	21.45	-0.25	1,484	5	21.45	21.85		1,400			1
2024-02-20	T	IFC.PR.I	21.79	22.02	21.45	21.45	-0.53	3,994	24	21.45	23.25	2,700	300		200	42	300				97
2024-02-16	T	IFC.PR.I	22.00	22.00	21.97	21.98	0.27	4,132	14	21.45	23.25	1,300			200	32		600			1,400
2024-02-15	T	IFC.PR.I	21.45	22.35	21.45	21.71	0.20	7,054	20	21.45	21.76	4,300	1,300	700		75	100	400			16
2024-02-14	T	IFC.PR.I	21.37	21.51	21.37	21.51	-0.16	3,530	9	21.45	22.13	3,200									30