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
2024-05-03	T	IGAF	13.87	13.87	13.87	13.87	0.03	1,101	4	13.84	13.94			1,000		33		68
2024-05-02	T	IGAF	13.71	13.84	13.69	13.84	0.02	7,312	22	13.71	13.79	2,290	100	1,400			100	3,200			222
2024-05-01	T	IGAF	13.73	13.82	13.73	13.76	-0.09	2,325	9	13.73	13.80	300	500	400				500			625
2024-04-30	T	IGAF	13.85	13.85	13.82	13.82	-0.03	3,207	9	13.76	13.83	1,300		1,000	200	95		600			12
2024-04-29	T	IGAF	13.85	13.89	13.85	13.88	-0.05	3,872	11	13.85	13.90	2,200	1,000			72		500			93
2024-04-26	T	IGAF	13.86	13.93	13.86	13.93	0.10	3,706	11	13.85	13.94	1,000	400		300			1,900			87
2024-04-25	T	IGAF	13.71	13.78	13.70	13.78	-0.05	3,522	11	13.71	13.79		100	2,000	200	96		1,100			26
2024-04-24	T	IGAF	13.90	13.90	13.83	13.83	0.01	2,168	6	13.77	13.87	316						1,800			52
2024-04-23	T	IGAF	13.82	13.84	13.81	13.81	-0.01	4,686	13	13.75	13.83			2,500		141	500	1,200			345
2024-04-22	T	IGAF	13.68	13.82	13.68	13.82	-0.08	28,213	36	13.67	13.73	2,500	5,900	2,500		240	100	16,900			43
2024-04-19	T	IGAF	13.68	13.68	13.65	13.67	-0.23	4,685	15	13.59	13.69	24	1,300	1,600	300	132		900			425
2024-04-18	T	IGAF	13.77	13.77	13.77	13.77	-0.13	1,527	10	13.71	13.79		100			107		500			785
2024-04-17	T	IGAF	13.80	13.80	13.80	13.80	-0.10	205	4	13.74	13.83			100		105
2024-04-16	T	IGAF	13.82	13.93	13.81	13.81	-0.18	15,584	21	13.79	13.89	3,600	600	4,400	300	20		5,900			764
2024-04-15	T	IGAF	13.99	13.99	13.80	13.84	-0.12	9,534	16	13.78	13.86	1,900	300	3,900	100		100	2,900			334
2024-04-12	T	IGAF	13.98	13.98	13.92	13.96	-0.11	12,713	19	13.88	13.97	1,700	1,200	3,500			2,500	2,500			1,238
2024-04-11	T	IGAF	13.98	14.09	13.98	14.01	0.01	7,306	25	14.01	14.08	800		2,600		90	100	3,200			466
2024-04-10	T	IGAF	14.03	14.04	13.97	14.04	-0.04	5,963	18	13.96	14.05	300	300	3,900	200			1,228			34
2024-04-09	T	IGAF	14.04	14.08	13.99	14.03	0.04	19,982	44	14.01	14.11	1,400	3,800	8,300	900	171		4,300			1,111
2024-04-08	T	IGAF	14.06	14.06	14.06	14.06	0.07	1,250	3	14.01	14.08			1,000		50		200
2024-04-05	T	IGAF	13.95	14.03	13.94	13.99	-0.01	4,027	19	13.97	14.04	302	300	1,300	100	26	100	1,600			299
2024-04-04	T	IGAF	14.08	14.08	13.97	13.97	-0.05	3,219	9	13.91	13.96	600				33		2,506
2024-04-03	T	IGAF	14.05	14.05	14.00	14.02	-0.10	7,072	30	13.98	14.05	200	1,800	100	300	146	1,000	3,200			186
2024-04-02	T	IGAF	13.98	14.04	13.98	14.04	-0.08	766	9	14.01	14.07		100	100	200	226		100
2024-04-01	T	IGAF	14.11	14.14	14.11	14.12	-0.01	4,115	17	14.10	14.15	100	200	1,600	100	70	700	1,200			115
2024-03-28	T	IGAF	14.15	14.17	14.11	14.16	-0.07	6,852	16	14.11	14.20	300	400	3,400	500		100	2,000			72
2024-03-27	T	IGAF	14.15	14.21	14.15	14.21	-0.02	2,752	12	14.14	14.23					117		2,500			75
2024-03-26	T	IGAF	14.22	14.23	14.16	14.17	-0.05	8,351	15	14.13	14.19	1,044	1,200	2,400				3,600			47
2024-03-25	T	IGAF	14.19	14.22	14.16	14.21	-0.04	6,018	20	14.13	14.22	400	800	1,000	200	75	400	3,034			59
2024-03-22	T	IGAF	14.29	14.29	14.21	14.27	0.05	7,447	23	14.21	14.29	1,600	1,700	2,200	400	90	200	1,200			30
2024-03-21	T	IGAF	14.25	14.31	14.22	14.29	0.18	23,451	37	14.25	14.28	3,800	3,000	7,600		196	2,500	6,100			165
2024-03-20	T	IGAF	14.15	14.17	14.11	14.15	0.03	5,253	21	14.10	14.19	600	1,100		400	108	100	2,700			225
2024-03-19	T	IGAF	14.07	14.19	14.07	14.12	0.04	22,131	32	14.05	14.14	2,200	6,000	3,500		489		9,700			205
2024-03-18	T	IGAF	14.10	14.11	14.04	14.04	-0.04	18,214	32	13.99	14.07	2,900	2,900	900		185	2,500	8,700			63
2024-03-15	T	IGAF	14.03	14.04	14.02	14.04	-0.04	5,804	8	13.97	14.05			600		40		5,101			62
2024-03-14	T	IGAF	14.10	14.12	14.02	14.12	-0.03	3,891	11	14.04	14.13	355	700	2,055		13	200	500			68
2024-03-13	T	IGAF	14.12	14.13	14.12	14.13	-0.02	999	5	14.07	14.15					45		900			54
2024-03-12	T	IGAF	14.09	14.16	14.07	14.16	0.18	5,023	25	14.07	14.18	1,600	800	600	300	181		1,301			220
2024-03-11	T	IGAF	13.93	14.05	13.93	14.03	-0.12	1,890	11	13.96	14.05	300	100			140	100	1,200			50
2024-03-08	T	IGAF	14.15	14.15	14.09	14.11	0.10	2,371	15	14.06	14.11	378	200	300		144		1,200			149
2024-03-07	T	IGAF	14.13	14.15	14.10	14.14	0.13	5,059	16	14.08	14.17	20	100	2,500	100	85		2,100			89
2024-03-06	T	IGAF	14.06	14.06	14.00	14.01	0.01	4,217	14	13.99	14.07	400		3,200		111		506
2024-03-05	T	IGAF	14.33	14.33	13.97	13.97	-0.03	6,832	25	13.95	14.01	2,000	1,200	800		117		2,600			115
2024-03-04	T	IGAF	14.06	14.07	14.00	14.03	0.03	9,217	25	14.01	14.08	1,219	401	4,100		5	2,700	501			141
2024-03-01	T	IGAF	13.97	14.05	13.97	13.99	-0.06	2,433	14	13.97	14.06	900		300	100	167		900			66
2024-02-29	T	IGAF	14.05	14.05	13.93	13.94	0.09	1,337	11	13.88	13.99	250				106		700			281
2024-02-28	T	IGAF	13.87	13.91	13.87	13.91	0.06	4,175	13	13.84	13.93	9	701			165		3,300
2024-02-27	T	IGAF	13.85	13.87	13.85	13.87	0.25	1,201	8	13.83	13.89	400				17		700			84
2024-02-26	T	IGAF	13.86	13.88	13.85	13.85	0.23	2,864	8	13.80	13.87		200		200	3		2,400			61
2024-02-23	T	IGAF	13.87	13.88	13.87	13.88	0.26	852	5	13.81	13.89	10	100					700			42
2024-02-22	T	IGAF	13.82	13.85	13.82	13.85	0.23	1,826	7	13.76	13.86			300		26		505			995
2024-02-21	T	IGAF	13.56	13.58	13.56	13.56	-0.06	11,892	14	13.54	13.63		100	900		79	8,618	2,100
2024-02-20	T	IGAF	13.58	13.61	13.55	13.58	-0.04	5,531	16	13.53	13.61		400	2,300	100	120		2,300			311
2024-02-16	T	IGAF	13.61	13.63	13.60	13.62	0.02	2,575	9	13.56	13.64	400		2,000		159					16
2024-02-15	T	IGAF	13.60	13.68	13.60	13.68	0.18	4,494	18	13.62	13.69	700	200	1,100	200	26	300	600			1,280
2024-02-14	T	IGAF	13.61	13.61	13.58	13.61	0.11	12,510	6	13.58	13.68					8	9,977	2,500
2024-02-13	T	IGAF	13.61	13.61	13.50	13.50	-0.10	7,599	11	13.30	15.66	1,400				44	5,654	501
2024-02-12	T	IGAF	13.60	13.64	13.60	13.64	0.07	1,466	15	13.61	13.66	200	500			15		600			147
2024-02-09	T	IGAF	13.63	13.64	13.63	13.63	0.06	3,121	5	13.56	13.64					14	200	2,900			7
2024-02-08	T	IGAF	13.56	13.58	13.56	13.57	0.17	1,958	8	13.55	13.60	300						1,200			374
2024-02-07	T	IGAF	13.58	13.61	13.58	13.61	0.21	2,408	8	13.52	13.62		600	200		108		1,500
2024-02-06	T	IGAF	13.40	13.48	13.40	13.48	0.13	3,757	16	13.44	13.52	1,000		1,800	200	73		501			163
2024-02-05	T	IGAF	13.49	13.51	13.43	13.48	0.13	5,855	13	13.42	13.50			2,600		112		2,000			1,143