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.K	21.10	21.21	21.10	21.10	0.10	4,827	27	20.97	22.00	1,400	100	200	100	240	100	200			2,400
2024-05-14	T	IFC.PR.K	20.76	20.81	20.76	20.81	-0.19	1,668	10	20.75	21.21				100	68		700			200
2024-05-13	T	IFC.PR.K	20.65	21.00	20.65	21.00	0.40	3,482	8	20.75	21.50	3,417									64
2024-05-10	T	IFC.PR.K	20.76	20.85	20.55	20.63	0.03	5,200	20	20.60	20.85	2,400	100	100				1,300			500
2024-05-09	T	IFC.PR.K	20.61	20.61	20.61	20.61	0.01	310	2	20.75	21.50					10		300
2024-05-08	T	IFC.PR.K	20.70	20.70	20.69	20.69	0.09	1,150	4	20.64	22.00					50		1,100
2024-05-07	T	IFC.PR.K						5	1	20.61	21.50
2024-05-06	T	IFC.PR.K	20.68	20.69	20.60	20.60	0.12	6,309	22	20.60	22.00	2,200						1,800			1,809
2024-05-03	T	IFC.PR.K	20.47	20.48	20.47	20.48	0.68	540	6	20.10	20.69	300									150
2024-05-02	T	IFC.PR.K	19.93	20.17	19.93	20.17	0.37	3,150	11	20.13	20.70			1,200	1,100	50		400
2024-05-01	T	IFC.PR.K	19.80	19.80	19.80	19.80	-0.30	450	4	20.00	20.50	300									150
2024-04-30	T	IFC.PR.K	19.85	20.10	19.80	20.10	0.25	69,412	6	19.80	21.60	69,400				12
2024-04-29	T	IFC.PR.K	19.98	19.98	19.85	19.85	0.05	502	5	19.80	20.03	400			100
2024-04-26	T	IFC.PR.K	19.85	19.85	19.85	19.85	0.05	203	3	19.85	20.13					3		200
2024-04-25	T	IFC.PR.K	19.75	19.80	19.66	19.66	-0.10	4,647	16	19.61	19.85	2,300	800	300	500	50		500			178
2024-04-24	T	IFC.PR.K	19.90	19.90	19.76	19.76		3,350	9	19.75	19.99	650	300	500	100						1,100
2024-04-23	T	IFC.PR.K	19.80	19.80	19.76	19.76	-0.04	1,500	5	19.67	19.99	500	400	100							500
2024-04-22	T	IFC.PR.K	19.85	19.85	19.80	19.80	-0.15	1,031	4	19.80	19.95	1,031
2024-04-19	T	IFC.PR.K	19.99	19.99	19.95	19.95	0.15	700	2	19.85	20.32	700
2024-04-18	T	IFC.PR.K	19.99	19.99	19.80	19.80	-0.10	4,000	4	19.80	20.23	3,000			1,000
2024-04-17	T	IFC.PR.K	20.00	20.00	19.90	19.90	-0.10	1,000	2	19.80	20.22	1,000
2024-04-16	T	IFC.PR.K	20.00	20.00	20.00	20.00		1,400	4	19.65	20.23	1,400
2024-04-15	T	IFC.PR.K	20.01	20.01	20.00	20.00	-0.15	2,800	6	20.00	20.48	2,000									800
2024-04-12	T	IFC.PR.K	20.15	20.15	20.15	20.15	-0.05	1,000	3	20.00	20.47	1,000
2024-04-11	T	IFC.PR.K	20.05	20.43	20.05	20.20	-0.10	2,741	8	20.15	20.20	600	600		500			600						400
2024-04-10	T	IFC.PR.K	20.30	20.30	20.15	20.15	-0.24	2,750	6	20.10	20.30	500	800		900						50			500
2024-04-09	T	IFC.PR.K	20.25	20.39	20.25	20.39	0.19	10,100	16	20.05	20.44	2,300	800	100				600			5,900
2024-04-08	T	IFC.PR.K	20.25	20.25	20.05	20.05	-0.30	668	7	20.05	20.49	400						200			68
2024-04-05	T	IFC.PR.K	20.22	20.35	20.22	20.35	-0.10	500	3	20.21	20.79	100			100						300
2024-04-04	T	IFC.PR.K				20.45				20.21	20.87
2024-04-03	T	IFC.PR.K	22.21	22.21	20.22	20.22	-0.13	6,084	25	20.21	21.46	2,550	1,301		1,500		300				433
2024-04-02	T	IFC.PR.K	20.50	20.78	20.21	20.21	-0.06	893	9	20.21	20.83	400	100	100		104		100			89
2024-04-01	T	IFC.PR.K	20.50	20.51	20.27	20.27	0.01	4,700	11	20.28	20.68	3,600									600
2024-03-28	T	IFC.PR.K	20.53	21.43	20.22	20.25	-0.25	2,189	13	20.21	21.25	1,600	200				100	100			89
2024-03-27	T	IFC.PR.K	20.37	20.58	20.37	20.50	-0.09	1,934	11	20.49	20.57	800				27	300	200
2024-03-26	T	IFC.PR.K	20.43	20.59	20.43	20.59	0.33	2,126	11	20.42	20.59	1,746				80					200
2024-03-25	T	IFC.PR.K	20.26	20.59	20.26	20.58	0.23	2,000	6	20.21	20.59	1,000						600
2024-03-22	T	IFC.PR.K	20.35	20.35	20.31	20.31		607	5	20.31	20.59	197	400			10
2024-03-21	T	IFC.PR.K	20.31	20.31	20.30	20.31	0.10	1,100	9	20.30	20.59	700					100	200			100
2024-03-20	T	IFC.PR.K				20.21				20.23	20.69
2024-03-19	T	IFC.PR.K	20.21	20.59	20.21	20.59	0.34	2,346	9	20.20	20.59	2,000	200			10					77
2024-03-18	T	IFC.PR.K	20.16	20.37	20.16	20.25	-0.10	2,620	7	20.25	20.59	700	1,500								420
2024-03-15	T	IFC.PR.K	20.37	20.77	20.00	20.21	-0.15	3,440	12	20.15	20.69	1,100	600	300				300			540			100
2024-03-14	T	IFC.PR.K	20.27	20.37	20.21	20.36	-0.09	2,990	11	20.00	20.49	2,460	200								300
2024-03-13	T	IFC.PR.K	20.70	20.70	20.45	20.46	-0.24	3,827	13	20.46	20.79	900	800	600	1,000	310		100			117
2024-03-12	T	IFC.PR.K	20.50	20.70	20.31	20.70	0.30	2,391	14	20.45	20.70	1,400	400	200	100	51		200			40
2024-03-11	T	IFC.PR.K	20.69	20.69	20.40	20.40	0.19	1,246	6	20.35	20.69	400		96	100	50
2024-03-08	T	IFC.PR.K	20.44	20.45	20.16	20.21		8,066	29	20.21	20.35	5,500	600					800			1,139
2024-03-07	T	IFC.PR.K	20.29	20.39	20.21	20.21	-0.06	4,510	17	20.21	20.75	3,100					700	700
2024-03-06	T	IFC.PR.K	20.46	20.50	20.25	20.27	-0.18	14,400	39	20.27	20.39	9,350	400	100	200	50	600	600			1,500
2024-03-05	T	IFC.PR.K	20.50	20.50	20.23	20.45	0.02	4,533	19	20.40	20.50	1,981	600		500	80		100			272
2024-03-04	T	IFC.PR.K	20.59	20.59	20.26	20.26	-0.24	4,926	22	20.21	20.49	2,300	300			300					426
2024-03-01	T	IFC.PR.K	20.77	20.78	20.50	20.50	-0.30	6,075	29	20.45	20.80	4,600					600				375
2024-02-29	T	IFC.PR.K	20.75	20.80	20.75	20.80		4,100	11	20.75	20.80	2,000					400	200			1,500
2024-02-28	T	IFC.PR.K	20.80	20.80	20.80	20.80		2,756	5	20.75	20.80	2,000						100			600
2024-02-27	T	IFC.PR.K	20.80	20.80	20.80	20.80	-0.09	115	2	20.80	20.97	100
2024-02-26	T	IFC.PR.K	20.76	20.89	20.75	20.89	0.12	3,381	11	20.75	20.97	2,900				50					331
2024-02-23	T	IFC.PR.K	20.78	20.84	20.77	20.77		10,149	12	20.76	20.90	10,049									100
2024-02-22	T	IFC.PR.K	20.77	20.77	20.76	20.76	-0.01	1,682	8	20.76	20.90	300				10		400			472
2024-02-21	T	IFC.PR.K	20.90	20.90	20.77	20.90	-0.10	1,100	5	20.76	20.90	300	300								500
2024-02-20	T	IFC.PR.K	21.01	21.01	20.88	21.00		4,452	22	20.75	25.00	4,000				112		100			200
2024-02-16	T	IFC.PR.K	20.90	21.00	20.90	21.00	0.19	2,305	7	20.90	25.15	1,800				105					400