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	V-TSX-V	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
2024-05-01	V	IFOS	1.38	1.38	1.32	1.35	-0.03	48,041	49	1.34	1.41	37,634	1,800		2,800			2,100			3,707
2024-04-30	V	IFOS	1.35	1.40	1.35	1.37	0.04	28,747	35	1.34	1.40	16,300	1,700		2,800			5,700			2,238
2024-04-29	V	IFOS	1.33	1.37	1.32	1.33	0.02	40,778	36	1.32	1.33	35,500	1,100		2,300			1,500			278
2024-04-26	V	IFOS	1.31	1.32	1.31	1.31	0.01	56,216	9	1.31	1.39	56,216
2024-04-25	V	IFOS	1.32	1.32	1.30	1.30	-0.02	67,100	3	1.30	1.39	67,100
2024-04-24	V	IFOS	1.34	1.35	1.32	1.32	-0.03	213,000	31	1.32	1.39	129,200	64,900	13,000	100			5,200			600
2024-04-23	V	IFOS	1.34	1.38	1.30	1.35	0.03	138,953	101	1.32	1.39	129,353	2,700		4,300			1,300			1,200
2024-04-22	V	IFOS	1.31	1.34	1.31	1.34	-0.01	30,493	19	1.32	1.39	29,693			700						100
2024-04-19	V	IFOS	1.34	1.37	1.34	1.35	-0.05	50,000	16	1.35	1.49	41,700	1,300		4,000			3,000
2024-04-18	V	IFOS	1.38	1.40	1.36	1.40	0.04	45,054	23	1.36	1.45	43,700			100	105		1,100
2024-04-17	V	IFOS	1.37	1.37	1.36	1.36	0.01	1,729	8	1.33	1.36	1,300				6		200			218
2024-04-16	V	IFOS	1.35	1.35	1.34	1.34	-0.03	48,583	21	1.31	1.47	37,824	800	7,800	1,300	10		800
2024-04-15	V	IFOS	1.36	1.43	1.36	1.37	0.03	57,620	34	1.31	1.40	48,100	400	5,000	2,200	30		1,800
2024-04-12	V	IFOS	1.35	1.38	1.34	1.34	0.01	6,900	16	1.34	1.49	5,300			1,100						400
2024-04-11	V	IFOS	1.33	1.35	1.33	1.33	-0.01	18,350	12	1.32	1.37	14,900			2,200			1,000			50
2024-04-10	V	IFOS	1.36	1.36	1.32	1.32	-0.05	40,649	28	1.32	1.37	23,545	5,900	1,200	4,000			5,804
2024-04-09	V	IFOS	1.39	1.39	1.30	1.36	-0.02	133,085	79	1.30	1.39	118,190	1,800	100	8,100		100	3,300			1,300
2024-04-08	V	IFOS	1.45	1.50	1.36	1.36	-0.06	140,921	167	1.36	1.47	76,729	3,200	24,200	10,100			21,700			4,750
2024-04-05	V	IFOS	1.31	1.45	1.27	1.44	0.14	6,083,096	225	1.40	1.44	122,920	5,842,966	63,400	10,200		500	18,000			23,800
2024-04-04	V	IFOS	1.28	1.31	1.26	1.30		35,513	17	1.26	1.35	14,100	4,900	7,900	200	13	2,300	6,100
2024-04-03	V	IFOS	1.32	1.35	1.30	1.30	-0.03	39,681	28	1.25	1.35	26,500	2,100		7,000			4,000
2024-04-02	V	IFOS	1.35	1.35	1.27	1.33	-0.02	9,171	22	1.30	1.33	4,826			1,100	45		2,900			200
2024-04-01	V	IFOS	1.34	1.36	1.33	1.33		195,223	109	1.33	1.35	174,391	3,500	2,600	7,300	22		6,000			1,046
2024-03-28	V	IFOS	1.33	1.35	1.25	1.31	-0.07	680,095	100	1.29	1.35	642,292	2,800		11,900		10,000	10,335			2,122
2024-03-27	V	IFOS	1.27	1.38	1.23	1.38	0.10	299,899	68	1.22	1.38	261,659	1,300	23,100	6,400	10	971	6,100			299
2024-03-26	V	IFOS	1.27	1.28	1.23	1.28	-0.03	7,961	9	1.27	1.29	1,500	500	5,900		61
2024-03-25	V	IFOS	1.26	1.31	1.26	1.30	0.04	17,860	22	1.26	1.30	13,938	700	2,000		50	100	900			150
2024-03-22	V	IFOS	1.30	1.30	1.26	1.26	-0.01	25,491	20	1.26	1.29	17,120		5,400	600	11		2,300
2024-03-21	V	IFOS	1.25	1.39	1.25	1.26	0.02	273,276	87	1.26	1.33	134,530	104,900	11,700	5,600	30		12,200			4,214
2024-03-20	V	IFOS	1.22	1.24	1.22	1.24	0.07	11,327	13	1.20	1.25	1,962		4,700				4,200			400
2024-03-19	V	IFOS	1.16	1.30	1.15	1.17	-0.03	67,032	68	1.17	1.23	34,400	2,000	15,500	4,000	78	2,000	2,200			6,534
2024-03-18	V	IFOS	1.20	1.20	1.20	1.20		12,061	6	1.16	1.26	2,416					9,600				45
2024-03-15	V	IFOS	1.18	1.25	1.15	1.20		23,410	58	1.15	1.26	10,948	1,300		2,800	76	2,100	3,200			2,976
2024-03-14	V	IFOS	1.31	1.31	1.17	1.17	-0.16	25,145	26	1.17	1.28	6,100	1,000	5,000	4,500			8,500			45
2024-03-13	V	IFOS	1.18	1.33	1.16	1.25	0.06	15,910	40	1.20	1.27	5,250		5,000				4,880			580
2024-03-12	V	IFOS	1.19	1.22	1.18	1.19	-0.02	6,660	20	1.19	1.25	2,267				35		4,100			248
2024-03-11	V	IFOS	1.25	1.27	1.21	1.21	-0.02	29,360	22	1.20	1.27	20,900	400		2,400	60		5,400			200
2024-03-08	V	IFOS	1.22	1.26	1.22	1.26	0.04	8,615	24	1.21	1.27	7,300			300			800			215
2024-03-07	V	IFOS	1.21	1.22	1.21	1.22		5,754	13	1.22	1.27	5,600									154
2024-03-06	V	IFOS	1.23	1.28	1.18	1.22	-0.01	28,504	155	1.22	1.27	21,706			2,100	40		2,600			2,000
2024-03-05	V	IFOS	1.32	1.32	1.23	1.29	-0.03	21,480	22	1.24	1.33	8,800	500		400			6,500			5,180
2024-03-04	V	IFOS	1.36	1.36	1.23	1.32	0.09	14,289	33	1.25	1.32	6,911						2,600			4,663
2024-03-01	V	IFOS	1.20	1.24	1.20	1.23	0.05	23,145	18	1.21	1.23	20,600			1,200			1,200			145
2024-02-29	V	IFOS	1.20	1.22	1.18	1.18	-0.02	23,821	19	1.18	1.23	20,001	1,000		1,000	10		1,800
2024-02-28	V	IFOS	1.20	1.23	1.20	1.20	-0.01	8,732	17	1.20	1.23	3,000	400		1,800			3,400			88
2024-02-27	V	IFOS	1.22	1.23	1.20	1.20	-0.06	13,701	27	1.18	1.23	4,122	500	2,100	2,100	95		3,900			884
2024-02-26	V	IFOS	1.29	1.29	1.25	1.28	0.03	6,441	11	1.22	1.33	5,300						1,100			41
2024-02-23	V	IFOS	1.26	1.26	1.21	1.25	-0.04	162,769	30	1.21	1.29	157,863	400		1,100	25		1,300			2,081
2024-02-22	V	IFOS	1.25	1.29	1.25	1.29	0.06	4,250	12	1.25	1.29	2,950	100					1,200
2024-02-21	V	IFOS	1.23	1.23	1.23	1.23	0.01	3,985	8	1.24	1.25	2,400			700	185		700
2024-02-20	V	IFOS	1.21	1.22	1.15	1.22	-0.05	45,244	27	1.20	1.22	35,623			700			400			8,461
2024-02-16	V	IFOS	1.29	1.30	1.21	1.21	-0.05	9,392	18	1.20	1.29	4,216						4,400			701
2024-02-15	V	IFOS	1.25	1.29	1.25	1.29	0.03	2,808	13	1.27	1.30	1,700	600		100	8		400
2024-02-14	V	IFOS	1.36	1.36	1.20	1.26	-0.08	13,771	21	1.25	1.31	800	200	2,800	100			400			9,421
2024-02-13	V	IFOS	1.20	1.35	1.20	1.35	0.07	5,131	15	1.20	1.35	250	800		200			1,500			2,381
2024-02-12	V	IFOS	1.21	1.28	1.18	1.28		40,812	35	1.20	1.35	21,110	800	1,700	2,300		5,700	3,200			6,002
2024-02-09	V	IFOS	1.28	1.28	1.21	1.27	-0.02	4,015	9	1.21	1.38	115		100				3,200			500
2024-02-08	V	IFOS				1.29				1.20	1.37
2024-02-07	V	IFOS						215	3	1.21	1.33										200
2024-02-06	V	IFOS	1.35	1.35	1.21	1.31	0.07	15,780	66	1.21	1.38	1,582	1,900	2,800	1,100	20		1,078			7,200		100
2024-02-05	V	IFOS	1.20	1.28	1.20	1.24	0.02	1,141	7	1.22	1.38	400			500						216
2024-02-02	V	IFOS	1.25	1.25	1.22	1.22	-0.03	48,486	18	1.20	1.35	34,286	6,000	5,000	800			1,100			1,200