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
2024-05-02	T	IFP	18.50	18.59	18.21	18.32	0.18	144,097	1,096	18.22	18.35	93,139	9,300	12,400	3,100	515	5,400	1,801			9,547			30
2024-05-01	T	IFP	17.37	18.45	17.18	18.14	0.67	579,585	2,402	18.02	18.19	233,834	207,600	45,797	12,400	1,684	19,300	12,900			30,883		900
2024-04-30	T	IFP	17.33	17.75	17.22	17.47		480,225	2,721	17.45	17.55	252,444	82,889	38,052	15,900	1,676	24,900	5,200			28,463		300
2024-04-29	T	IFP	18.04	18.18	17.26	17.47	-0.44	391,205	1,412	17.39	17.55	131,623	193,175	13,572	7,300	1,277	7,500	3,400			23,474		600	200
2024-04-26	T	IFP	18.02	18.08	17.77	17.91	0.05	193,399	1,753	17.88	17.98	113,569	15,621	18,611	6,500	2,521	15,800	3,400			13,261
2024-04-25	T	IFP	17.75	17.91	17.37	17.86	0.11	210,473	1,539	17.83	17.91	108,482	26,500	31,600	6,300	3,646	17,006	5,701			7,354
2024-04-24	T	IFP	17.99	18.28	17.59	17.75	-0.12	317,699	1,460	17.69	17.82	108,827	124,395	13,856	7,500	1,863	13,070	1,700		13,500	21,815
2024-04-23	T	IFP	17.60	18.19	17.60	17.87	0.16	174,721	1,346	17.83	18.01	96,888	27,900	9,524	9,900	2,814	10,758	2,100			11,680		100
2024-04-22	T	IFP	17.80	18.00	17.67	17.71	-0.12	159,240	1,290	17.70	17.84	85,485	18,500	13,326	6,400	1,792	9,900	7,272			10,857
2024-04-19	T	IFP	17.72	18.09	17.57	17.83	0.05	644,038	2,344	17.77	17.92	203,153	47,918	34,255	8,100	4,404	70,900	5,100			231,381
2024-04-18	T	IFP	17.94	18.11	17.59	17.78	-0.15	315,208	2,056	17.72	17.86	180,813	18,159	23,599	8,600	2,282	12,000	7,701			45,181
2024-04-17	T	IFP	18.02	18.22	17.70	17.93	0.03	306,290	2,161	17.86	18.01	193,805	16,632	27,661	4,000	3,820	22,300	1,601			28,151		200
2024-04-16	T	IFP	17.72	18.275	17.33	17.90	-0.09	354,090	2,358	17.87	18.02	216,405	22,162	32,846	8,300	5,684	19,200	3,501			34,719
2024-04-15	T	IFP	18.25	18.30	17.68	17.99	-0.21	376,284	2,327	17.91	18.08	249,815	19,604	33,763	13,600	4,285	15,400	4,101			22,493
2024-04-12	T	IFP	18.89	19.10	18.12	18.20	-0.76	524,216	1,822	18.15	18.38	196,510	15,301	15,034	4,200	3,653	223,477	2,800			56,934
2024-04-11	T	IFP	19.03	19.09	18.63	18.96	-0.06	265,145	1,403	18.88	19.07	153,771	10,691	12,100	8,600	2,025	6,800	2,912			60,804
2024-04-10	T	IFP	18.99	19.27	18.67	19.02	-0.23	246,343	1,796	18.95	19.11	136,141	16,504	17,111	9,100	3,971	14,500	3,300			18,459		400
2024-04-09	T	IFP	18.65	19.48	18.57	19.25	0.56	264,721	1,480	19.16	19.28	159,201	10,650	14,031	4,700	5,191	7,700	2,200			52,231		200	120
2024-04-08	T	IFP	18.95	18.96	18.50	18.69	-0.26	430,998	2,363	18.67	18.79	230,188	27,600	11,637	10,000	2,684	21,300	3,076			109,145		700	200
2024-04-05	T	IFP	19.45	19.46	18.79	18.95	-0.48	448,298	2,375	18.87	19.00	221,596	16,306	23,680	5,700	4,304	11,300	2,501		86,100	55,726
2024-04-04	T	IFP	19.93	20.14	19.33	19.43	-0.30	409,232	1,887	19.36	19.53	259,623	63,758	21,341	8,300	4,405	16,491	3,055			25,121
2024-04-03	T	IFP	20.10	20.38	19.67	19.73	-0.69	679,437	2,369	19.67	19.92	218,617	304,185	33,693	8,500	3,250	30,971	5,120			50,621
2024-04-02	T	IFP	20.87	20.89	20.16	20.42	-0.51	275,787	1,853	20.31	20.50	155,072	25,665	28,541	9,500	3,474	16,900	3,902			19,189
2024-04-01	T	IFP	21.06	21.06	20.45	20.93	-0.23	259,436	1,963	20.86	21.05	152,188	29,685	24,453	6,100	4,318	12,102	7,202			17,906
2024-03-28	T	IFP	21.59	21.59	21.05	21.16	-0.31	164,878	1,108	21.09	21.35	104,072	8,000	8,548	3,500	2,624	9,200	401			21,042
2024-03-27	T	IFP	21.50	21.73	21.26	21.47	0.04	194,208	1,536	21.38	21.56	118,996	14,900	10,312	1,000	1,759	15,969	300			21,211
2024-03-26	T	IFP	21.64	21.84	21.34	21.43	-0.13	216,843	1,788	21.35	21.62	134,415	22,300	11,389	4,600	3,671	14,400	1,501			22,606
2024-03-25	T	IFP	21.84	22.18	21.48	21.56	-0.14	158,547	1,284	21.54	21.58	104,143	11,300	7,660	2,900	3,478	9,000	1,101		5,500	8,075		100
2024-03-22	T	IFP	21.86	22.20	21.49	21.70	-0.34	246,560	1,983	21.65	21.73	174,678	17,530	18,850	1,800	3,716	16,000	1,700			10,421
2024-03-21	T	IFP	21.44	22.39	21.44	22.04	0.61	431,635	2,172	21.92	22.18	218,120	114,535	32,518	6,000	5,769	20,224	2,798			25,133		100
2024-03-20	T	IFP	20.17	21.85	20.07	21.43	1.25	507,677	3,082	21.41	21.50	284,044	45,038	43,301	7,300	7,511	25,200	6,301			62,146
2024-03-19	T	IFP	19.99	20.29	19.76	20.18	0.40	320,661	2,179	20.08	20.29	199,137	14,450	27,923	5,200	5,477	17,600	5,901			34,030
2024-03-18	T	IFP	20.11	20.38	19.78	19.78	-0.34	207,937	1,534	19.77	20.02	128,869	11,700	13,256	5,000	2,944	15,100	1,956			22,056
2024-03-15	T	IFP	20.04	20.56	20.02	20.12	-0.19	420,633	986	20.08	20.27	364,417	5,389	8,555	4,600	2,260	13,400	2,102			14,170
2024-03-14	T	IFP	20.67	20.79	20.15	20.31	-0.43	164,482	1,325	20.25	20.50	99,741	9,401	21,400	6,200	2,451	10,800	1,668			8,559
2024-03-13	T	IFP	20.54	21.12	20.34	20.74	0.30	193,994	1,328	20.62	20.83	116,312	13,429	16,700	7,200	4,109	9,400	3,400			14,608
2024-03-12	T	IFP	20.51	20.80	20.16	20.44	-0.15	312,747	1,972	20.31	20.49	210,792	15,900	27,603	6,300	3,441	24,300	7,001			12,689		800
2024-03-11	T	IFP	19.79	21.01	19.58	20.59	0.88	316,552	1,895	20.51	20.70	214,382	15,200	24,201	5,800	8,350	16,400	7,401			16,743
2024-03-08	T	IFP	20.25	20.40	19.68	19.71	-0.62	234,318	1,674	19.68	19.94	160,037	14,700	18,206	6,500	3,778	9,900	1,941			15,516		200
2024-03-07	T	IFP	20.63	20.84	20.33	20.33	-0.23	115,813	961	20.33	20.59	66,968	9,200	7,241	6,500	2,496	5,300	2,938			13,916
2024-03-06	T	IFP	20.15	20.70	20.00	20.56	0.10	158,431	1,266	20.39	20.66	104,121	16,218	15,617	5,900	2,403	6,300	1,431			5,414		100
2024-03-05	T	IFP	20.65	20.93	20.25	20.46	-0.38	268,629	1,373	20.34	20.59	181,106	15,017	24,088	7,300	2,521	6,800	6,546			20,693
2024-03-04	T	IFP	20.62	21.06	20.44	20.84	0.25	232,259	1,619	20.73	20.89	137,271	21,400	20,013	6,000	3,249	9,174	2,639			24,181
2024-03-01	T	IFP	20.13	20.65	19.39	20.59	0.30	472,456	3,173	20.53	20.70	286,571	37,409	54,587	9,100	6,949	24,300	5,901			36,183
2024-02-29	T	IFP	20.50	20.50	19.83	20.29	-0.18	476,749	1,983	20.20	20.37	378,958	14,800	19,841	4,700	2,885	32,500	6,991			13,466
2024-02-28	T	IFP	20.07	20.80	19.69	20.47	0.54	443,246	2,245	20.39	20.56	293,315	29,200	42,669	5,200	6,538	31,692	11,983			17,180		100
2024-02-27	T	IFP	19.40	20.00	19.25	19.93	0.58	292,068	1,724	19.70	20.00	209,231	11,041	19,700	4,500	2,728	9,600	4,383			26,983
2024-02-26	T	IFP	19.57	19.57	18.985	19.35	-0.21	367,522	2,134	19.28	19.43	188,370	9,252	24,925	5,400	3,227	26,900	6,784			88,316
2024-02-23	T	IFP	19.41	19.59	18.88	19.56		271,217	1,595	19.47	19.59	126,000	18,500	25,206	6,900	27,640	15,900	1,420			41,397
2024-02-22	T	IFP	19.95	19.98	19.31	19.56	-0.29	206,146	1,702	19.45	19.62	128,810	11,500	20,604	6,000	2,902	19,200	1,314			12,438		200
2024-02-21	T	IFP	19.31	20.11	19.26	19.85	0.49	271,562	1,894	19.74	19.91	157,063	13,362	29,119	3,600	3,241	25,071	1,115			32,145
2024-02-20	T	IFP	19.83	19.83	19.08	19.36	-0.63	378,321	2,654	19.26	19.43	229,000	38,367	31,666	9,000	3,758	36,144	4,714			23,078
2024-02-16	T	IFP	19.86	20.63	19.72	19.99	-0.05	265,558	1,480	19.99	20.11	127,102	27,100	23,920	6,300	3,090	7,200	1,300			55,090		600
2024-02-15	T	IFP	19.35	20.18	19.18	20.04	0.63	151,657	1,182	19.78	20.13	89,448	9,674	18,778	6,700	1,839	5,900	1,902			14,483
2024-02-14	T	IFP	19.11	19.63	19.05	19.41	0.16	232,291	1,842	19.35	19.48	128,666	17,900	43,737	5,400	3,570	18,900	3,137			9,398		300
2024-02-13	T	IFP	19.12	19.38	18.75	19.25	-0.29	329,054	2,338	19.01	19.30	201,164	41,343	20,053	5,300	5,664	15,100	9,601			20,657
2024-02-12	T	IFP	20.40	20.59	19.38	19.54	-0.24	317,504	2,213	19.50	19.70	186,961	17,272	29,936	6,000	5,156	24,700	7,001			37,723
2024-02-09	T	IFP	19.30	19.95	18.19	19.78	0.28	441,767	3,121	19.52	19.91	249,803	22,800	51,364	9,400	6,668	23,700	19,500			43,944		600
2024-02-08	T	IFP	20.13	20.13	19.31	19.50	-0.58	378,100	2,395	19.45	19.66	182,561	23,272	26,766	9,600	4,356	22,712	6,101			66,182		300
2024-02-07	T	IFP	20.01	20.26	19.64	20.08	-0.18	399,593	2,285	19.96	20.17	187,676	17,550	16,911	3,400	4,266	17,893	1,200		7,200	128,091
2024-02-06	T	IFP	20.15	20.45	19.94	20.26	0.01	271,833	2,098	20.20	20.38	179,353	14,017	21,353	3,500	6,269	15,100	3,051			17,490		100
2024-02-05	T	IFP	20.15	20.40	19.91	20.25	0.05	384,031	1,764	20.12	20.36	140,523	14,084	23,420	94,000	3,341	67,900	3,102			25,837		200