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
2024-04-26	T	IFRF	8.62	8.62	8.62	8.62		1,405	2	8.59	8.67	1,400				5
2024-04-25	T	IFRF	8.65	8.65	8.61	8.61	0.02	5,191	5	8.60	8.67	4,600					500				25
2024-04-24	T	IFRF	8.59	8.59	8.59	8.59	-0.02	7,423	3	8.60	8.66	101					7,322
2024-04-23	T	IFRF	8.62	8.62	8.61	8.61	-0.03	9,192	9	8.59	8.66	9,100				83
2024-04-22	T	IFRF	8.64	8.64	8.64	8.64	0.03	2,609	7	8.59	8.65	2,200	300			97		1
2024-04-19	T	IFRF	8.61	8.61	8.60	8.60	-0.01	1,227	5	8.59	8.65	200	900			78					49
2024-04-18	T	IFRF	8.60	8.63	8.60	8.60	-0.01	11,997	13	8.59	8.65	7,186	1,700			11	3,100
2024-04-17	T	IFRF	8.61	8.61	8.60	8.61	-0.02	7,440	6	8.59	8.65	4,940					2,500
2024-04-16	T	IFRF	8.60	8.63	8.60	8.63	0.02	10,672	72	8.59	8.66	10,100				71		501
2024-04-15	T	IFRF	8.61	8.61	8.61	8.61	-0.02	887	4	8.59	8.61	800				7
2024-04-12	T	IFRF	8.64	8.64	8.64	8.64	0.01	230	2	8.58	8.65		200
2024-04-11	T	IFRF				8.63				8.58	8.65
2024-04-10	T	IFRF	8.60	8.60	8.60	8.60	-0.03	384	4	8.59	8.66							300			82
2024-04-09	T	IFRF	8.60	8.63	8.60	8.63	0.03	3,438	10	8.58	8.65	3,100				92		1			100
2024-04-08	T	IFRF	8.60	8.60	8.60	8.60	-0.02	4,426	6	8.58	8.62	4,300				125
2024-04-05	T	IFRF	8.62	8.62	8.62	8.62		293	3	8.57	8.62					93	200
2024-04-04	T	IFRF	8.62	8.62	8.62	8.62	0.03	1,315	2	8.57	8.62	1,300				15
2024-04-03	T	IFRF	8.59	8.62	8.57	8.59	-0.03	11,876	10	8.57	8.64	4,900				4	6,954				18
2024-04-02	T	IFRF	8.62	8.62	8.62	8.62	0.01	1,407	3	8.57	8.63	1,400
2024-04-01	T	IFRF	8.61	8.61	8.61	8.61		1,001	3	8.56	8.63	1,000									1
2024-03-28	T	IFRF	8.63	8.63	8.60	8.63	-0.11	3,164	18	8.58	8.66	2,712				91	100	25			220
2024-03-27	T	IFRF	8.74	8.74	8.70	8.74	0.03	7,435	8	8.68	8.75	7,301				134
2024-03-26	T	IFRF	8.71	8.71	8.71	8.71	-0.02	2,030	4	8.68	8.74	2,000									30
2024-03-25	T	IFRF	8.70	8.73	8.67	8.73	0.03	16,181	12	8.67	8.74	16,100				81
2024-03-22	T	IFRF	8.70	8.70	8.70	8.70	-0.02	1,997	3	8.67	8.74	1,900
2024-03-21	T	IFRF	8.69	8.72	8.69	8.72	-0.01	3,698	7	8.67	8.73	3,500				69
2024-03-20	T	IFRF	8.72	8.73	8.72	8.73	0.02	2,609	3	8.66	8.73	2,600				9
2024-03-19	T	IFRF	8.71	8.71	8.71	8.71		723	2	8.66	8.73	700				23
2024-03-18	T	IFRF	8.68	8.71	8.68	8.71	0.01	2,994	4	8.65	8.72	2,900				94
2024-03-15	T	IFRF						1	1	8.65	8.72
2024-03-14	T	IFRF	8.70	8.70	8.70	8.70		2,001	2	8.65	8.72	2,000
2024-03-13	T	IFRF	8.67	8.70	8.67	8.70		1,191	4	8.65	8.71	1,100				90
2024-03-12	T	IFRF	8.70	8.70	8.70	8.70	-0.05	1,499	5	8.64	8.71	1,400				97		1
2024-03-11	T	IFRF				8.75				8.64	8.71
2024-03-08	T	IFRF	8.75	8.76	8.75	8.75	-0.01	10,364	8	8.69	8.76	10,300				61
2024-03-07	T	IFRF	8.75	8.76	8.75	8.76	0.02	7,174	6	8.69	8.76	7,100						71
2024-03-06	T	IFRF	8.69	8.75	8.69	8.74	0.03	9,934	7	8.69	8.75	9,800									134
2024-03-05	T	IFRF	8.71	8.71	8.71	8.71	0.01	4,871	12	8.69	8.75	4,700				47					124
2024-03-04	T	IFRF						2	2	8.68	8.74							1
2024-03-01	T	IFRF	8.73	8.73	8.70	8.70	-0.04	810	10	8.67	8.74	700				57					51
2024-02-29	T	IFRF	8.73	8.74	8.70	8.74	-0.01	36,912	30	8.67	8.74	36,900				10					2
2024-02-28	T	IFRF	8.78	8.78	8.78	8.78	0.03	327	3	8.73	8.80					26	300
2024-02-27	T	IFRF	8.76	8.76	8.75	8.75	-0.03	13,336	23	8.73	8.76	12,900				56	100				205
2024-02-26	T	IFRF	8.75	8.78	8.75	8.78		4,771	8	8.72	8.79	4,700				39					32
2024-02-23	T	IFRF	8.78	8.78	8.78	8.78		573	4	8.72	8.80	520				53
2024-02-22	T	IFRF	8.74	8.78	8.74	8.78	0.01	626	5	8.70	8.81	500				76
2024-02-21	T	IFRF	8.74	8.77	8.74	8.77	0.04	1,163	4	8.72	8.80	1,150				13
2024-02-20	T	IFRF	8.76	8.76	8.73	8.73	0.05	929	3	8.71	8.79	900				29
2024-02-16	T	IFRF	8.73	8.73	8.68	8.68	-0.08	7,881	8	8.67	8.82	7,800				81
2024-02-15	T	IFRF	8.76	8.76	8.76	8.76		2,724	10	8.66	8.81	2,500				85		1			137
2024-02-14	T	IFRF	8.73	8.77	8.73	8.76	0.04	5,811	10	8.69	8.79	4,900				66	816				5
2024-02-13	T	IFRF	8.72	8.72	8.72	8.72		2,635	6	8.67	8.75	2,500				33		1			39
2024-02-12	T	IFRF	8.72	8.72	8.72	8.72	0.03	23,776	5	8.64	8.75	101				6	23,663
2024-02-09	T	IFRF	8.74	8.74	8.74	8.74	0.05	288	2	8.68	8.75					88	200
2024-02-08	T	IFRF	8.69	8.69	8.69	8.69	-0.04	150	2	8.68	8.76	100				50
2024-02-07	T	IFRF						46	1	8.68	8.74					46
2024-02-06	T	IFRF	8.71	8.73	8.71	8.73		1,277	3	8.67	8.74	1,200				77
2024-02-05	T	IFRF	8.70	8.73	8.70	8.73		660	6	8.66	8.76	500				63					2
2024-02-02	T	IFRF	8.73	8.73	8.73	8.73		1,398	5	8.67	8.74	1,300				56
2024-02-01	T	IFRF	8.73	8.80	8.73	8.73		16,422	12	8.67	8.74	10,800	100	200		66	2,755	2,500			1
2024-01-31	T	IFRF	8.73	8.73	8.73	8.73	-0.05	475	3	8.67	8.73	400				75
2024-01-30	T	IFRF	8.78	8.78	8.78	8.78	0.01	386	4	8.72	8.79	200				122
2024-01-29	T	IFRF	8.78	8.78	8.74	8.77		3,370	7	8.71	8.78	3,200				170