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
2024-05-16	T	IGCF	16.30	16.30	16.29	16.29	0.09	751	7	16.26	16.37		300					401			50
2024-05-15	T	IGCF	16.37	16.37	16.37	16.37	0.17	528	7	16.37	16.44							501			4
2024-05-14	T	IGCF	16.28	16.29	16.28	16.29	0.09	576	10	16.24	16.31					20		516			29
2024-05-13	T	IGCF	16.21	16.22	16.20	16.22	0.07	954	7	16.18	16.29	151						801			1
2024-05-10	T	IGCF						60	1	16.11	16.22
2024-05-09	T	IGCF				16.15				16.22	16.28
2024-05-08	T	IGCF	16.19	16.19	16.16	16.16	0.01	3,200	11	16.16	16.26		900		400	92		1,204			604
2024-05-07	T	IGCF	16.31	16.31	16.31	16.31	0.16	1,944	5	16.21	16.33		700					1,172			72
2024-05-06	T	IGCF				16.15				16.15	16.25
2024-05-03	T	IGCF	16.18	16.18	16.15	16.15	0.30	9,505	7	16.16	16.24	1,600	2,400				2,500	3,000			5
2024-05-02	T	IGCF	16.05	16.05	16.03	16.03	0.18	864	8	16.03	16.12		100					707			57
2024-05-01	T	IGCF	16.07	16.11	16.00	16.11	0.26	5,086	10	16.02	16.14		2,678					2,402			2
2024-04-30	T	IGCF	15.94	15.94	15.94	15.94	0.09	305	3	15.88	15.98							300			5
2024-04-29	T	IGCF	16.10	16.10	16.10	16.10	0.25	262	3	16.03	16.12		100	81				81
2024-04-26	T	IGCF	15.85	16.01	15.85	15.96	0.05	1,830	6	15.96	16.06	700	612					509			9
2024-04-25	T	IGCF	15.86	15.86	15.86	15.86	-0.05	216	3	15.86	15.96		200	8				8
2024-04-24	T	IGCF	15.95	15.95	15.95	15.95	0.04	629	5	15.93	16.02		606	10				12
2024-04-23	T	IGCF						2	2	16.02	16.11			1				1
2024-04-22	T	IGCF						5	3	15.97	16.05			2				2
2024-04-19	T	IGCF	16.04	16.04	16.02	16.02	0.11	998	5	16.01	16.12		326					586			86
2024-04-18	T	IGCF	16.01	16.01	15.91	16.00	-0.09	29,043	33	15.94	16.04	4,400	5,900	6,200	300		5,000	7,134			109
2024-04-17	T	IGCF				16.09				16.05	16.15
2024-04-16	T	IGCF				16.09				15.97	16.04
2024-04-15	T	IGCF	15.93	15.93	15.93	15.93	-0.16	372	3	15.91	16.02		200	86				86
2024-04-12	T	IGCF	16.22	16.32	16.22	16.32	0.23	3,210	9	16.20	16.30		300	2,000				830			80
2024-04-11	T	IGCF						140	2	16.13	16.23			70				70
2024-04-10	T	IGCF	16.09	16.09	16.09	16.09	-0.24	575	2	16.01	16.11	500
2024-04-09	T	IGCF						2	2	16.34	16.44			1				1
2024-04-08	T	IGCF						1	1	16.18	16.28
2024-04-05	T	IGCF				16.33				16.20	16.30
2024-04-04	T	IGCF	16.37	16.37	16.37	16.37	0.04	362	3	16.36	16.46							281			81
2024-04-03	T	IGCF	16.38	16.38	16.38	16.38	0.05	414	4	16.31	16.41							357			57
2024-04-02	T	IGCF						9	3	16.27	16.37			1				1
2024-04-01	T	IGCF						1	1	16.19	16.29
2024-03-28	T	IGCF	16.46	16.47	16.46	16.47	0.14	3,344	9	16.38	16.50		800	2,000				500
2024-03-27	T	IGCF						111	3	16.43	16.53			18				18
2024-03-26	T	IGCF				16.33				16.37	16.46
2024-03-25	T	IGCF	16.34	16.35	16.33	16.34	-0.02	11,262	16	16.32	16.40	5,200	200					5,716			16
2024-03-22	T	IGCF	16.42	16.42	16.41	16.41	0.05	779	6	16.39	16.49	20	700	29				29
2024-03-21	T	IGCF				16.36				16.28	16.38
2024-03-20	T	IGCF	16.34	16.41	16.34	16.41	0.05	4,122	15	16.35	16.45		200	2,300	300			762			560
2024-03-19	T	IGCF	16.42	16.42	16.36	16.36	0.03	16,175	15	16.37	16.46	2,500	3,800	3,500	100		2,500	3,700			75
2024-03-18	T	IGCF	16.28	16.28	16.25	16.25	-0.08	1,869	5	16.24	16.36		1,200			75		500
2024-03-15	T	IGCF	16.29	16.29	16.26	16.27	-0.06	5,746	10	16.23	16.36		3,300					2,338			108
2024-03-14	T	IGCF	16.31	16.31	16.31	16.31	-0.02	100	1	16.24	16.33		100
2024-03-13	T	IGCF	16.43	16.43	16.37	16.37	0.04	1,603	5	16.37	16.47		800		295			504			4
2024-03-12	T	IGCF	16.39	16.39	16.39	16.39	0.06	1,300	3	16.36	16.47			800							500
2024-03-11	T	IGCF				16.33				16.44	16.54
2024-03-08	T	IGCF	16.53	16.53	16.49	16.53	0.20	4,411	15	16.47	16.55		819		700			2,790			102
2024-03-07	T	IGCF				16.33				16.47	16.57
2024-03-06	T	IGCF				16.33				16.43	16.52
2024-03-05	T	IGCF						1	1	16.43	16.51
2024-03-04	T	IGCF	16.27	16.30	16.27	16.27	-0.06	790	6	16.27	16.36		100					646			44
2024-03-01	T	IGCF	16.31	16.46	16.31	16.46	0.13	3,401	6	16.41	16.49		200				1,700	1,500			1
2024-02-29	T	IGCF				16.33				16.30	16.39
2024-02-28	T	IGCF	16.31	16.31	16.28	16.28	-0.05	9,220	17	16.30	16.37		400	6,000	900	14		801			905
2024-02-27	T	IGCF	16.34	16.37	16.34	16.37	0.04	4,278	9	16.26	16.36		2,400					1,789			89
2024-02-26	T	IGCF	16.33	16.33	16.33	16.33	0.04	108	3	16.26	16.35	100						4			4
2024-02-23	T	IGCF	16.43	16.43	16.43	16.43	0.14	830	5	16.33	16.43			678		72		80
2024-02-22	T	IGCF	16.26	16.29	16.26	16.29		604	5	16.22	16.32		459					122			23
2024-02-21	T	IGCF	16.27	16.29	16.25	16.28	-0.12	6,200	11	16.19	16.28	800	1,600	2,700				1,000
2024-02-20	T	IGCF	16.37	16.37	16.37	16.37	-0.03	194	3	16.33	16.43		100	47				47