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	IPCO	17.67	17.88	17.60	17.88	0.21	52,098	410	17.77	17.90	31,219	5,100	6,678	300	571	5,400	1,201			849
2024-04-25	T	IPCO	17.30	17.79	17.30	17.67	0.18	59,045	484	17.64	17.83	41,270	3,900	5,800	700	700	3,800	1,501			1,135
2024-04-24	T	IPCO	17.40	17.57	17.40	17.49	0.10	41,854	402	17.44	17.65	26,772	1,700	2,634	2,100	1,420	2,400	2,001			1,329
2024-04-23	T	IPCO	17.06	17.45	17.06	17.39	0.05	71,865	573	17.36	17.49	47,066	5,000	4,200	1,600	700	6,300	1,800			3,746
2024-04-22	T	IPCO	17.13	17.52	17.05	17.34	0.02	64,170	371	17.26	17.43	45,930	5,994	6,669	700	278	800	902			1,729
2024-04-19	T	IPCO	17.20	17.47	17.20	17.32	0.13	99,578	502	17.24	17.53	72,484	4,400	7,468	900	330	2,600	1,701			8,595
2024-04-18	T	IPCO	17.17	17.52	17.15	17.19	-0.53	50,316	386	17.11	17.29	29,932	4,900	5,959	1,600	550	4,500	1,402			1,052
2024-04-17	T	IPCO	17.83	17.90	17.55	17.72	-0.09	97,780	512	17.60	17.76	71,497	3,200	4,200	500	669	3,100	1,101			11,752
2024-04-16	T	IPCO	17.73	17.89	17.53	17.81	0.23	74,357	540	17.70	17.88	56,237	5,202	3,963	400	818	4,700	900			1,497
2024-04-15	T	IPCO	17.91	17.91	17.50	17.58	-0.06	75,024	553	17.43	17.64	47,203	1,632	4,704	1,100	1,031	4,600	2,659			10,943
2024-04-12	T	IPCO	18.07	18.18	17.62	17.64	-0.39	133,084	698	17.58	17.84	64,500	16,092	13,292	1,100	2,296	4,700	3,100			21,405
2024-04-11	T	IPCO	17.98	18.09	17.66	18.03	0.69	115,188	798	17.88	18.09	67,021	7,142	15,812	800	340	5,600	4,701			10,072
2024-04-10	T	IPCO	17.34	17.40	17.19	17.34	0.11	168,973	930	17.19	17.40	115,775	9,100	16,832	900	821	8,400	1,701			13,511
2024-04-09	T	IPCO	17.00	17.45	17.00	17.23	0.23	246,723	1,128	17.13	17.26	196,798	3,180	23,340	300	1,763	8,400	2,701			9,182
2024-04-08	T	IPCO	16.88	17.09	16.86	17.00	0.20	78,052	509	16.89	17.00	61,639	2,101	7,021		520	4,000	401			1,985
2024-04-05	T	IPCO	16.70	16.80	16.56	16.80	0.40	147,627	748	16.61	16.87	100,431	3,500	15,813	1,400	640	3,600	1,690			14,911
2024-04-04	T	IPCO	16.59	16.62	16.32	16.40	-0.15	110,382	613	16.21	16.50	73,112	14,593	11,588	700	719	3,300	1,101			4,084
2024-04-03	T	IPCO	16.41	16.58	16.30	16.55	0.07	103,602	547	16.48	16.59	81,884	4,400	7,361	600	121	5,894	301			2,497
2024-04-02	T	IPCO	16.36	16.50	16.23	16.48	0.28	99,350	618	16.35	16.53	72,386	2,400	9,392		520	2,300	3,601			7,720
2024-04-01	T	IPCO	15.99	16.21	15.98	16.20	0.15	25,562	257	16.07	16.20	13,300	1,143	3,291	1,000	391	2,400	1,301			1,589
2024-03-28	T	IPCO	16.16	16.18	16.02	16.05	-0.03	30,918	232	15.98	16.14	20,145	2,100	2,881	1,600	300	1,700	1,000			638
2024-03-27	T	IPCO	15.92	16.08	15.89	16.08	0.13	43,204	289	15.94	16.16	20,067	7,199	9,062	700	230	900	601			4,154
2024-03-26	T	IPCO	16.15	16.15	15.93	15.95	-0.11	48,070	330	15.90	16.06	28,342	5,100	5,204	1,000	289	2,200	1,214			2,425
2024-03-25	T	IPCO	16.04	16.24	16.04	16.06	0.20	50,682	383	15.97	16.17	37,030	2,400	3,466	1,400	759	2,000	901			2,227
2024-03-22	T	IPCO	15.91	16.03	15.85	15.86	-0.10	40,371	302	15.80	16.00	30,406	2,700	2,600	200	259	1,600	100			2,224
2024-03-21	T	IPCO	16.23	16.23	15.91	15.96	-0.18	34,289	312	15.89	16.09	21,382	1,900	2,901	400	189	2,600	502			4,135
2024-03-20	T	IPCO	16.10	16.14	15.91	16.14	0.07	100,814	612	16.04	16.20	82,259	1,500	5,703	800	1	2,300	301			7,550
2024-03-19	T	IPCO	16.05	16.20	15.98	16.07	0.02	136,624	745	16.01	16.24	103,465	4,900	10,801	1,100	655	4,400	701			9,799
2024-03-18	T	IPCO	16.05	16.11	15.89	16.05	0.18	94,137	425	15.93	16.10	61,063	6,517	17,480	2,000	400	2,200	1,101			2,998
2024-03-15	T	IPCO	15.85	16.06	15.80	15.87	0.12	66,453	341	15.80	15.99	51,495	306	7,601	800	448	1,100	301			4,077
2024-03-14	T	IPCO	15.54	15.75	15.52	15.75	0.24	45,179	427	15.60	15.75	32,011	3,100	3,211	700	185	3,300	400			1,480
2024-03-13	T	IPCO	15.28	15.53	15.28	15.51	0.44	59,983	457	15.39	15.58	39,961	6,300	4,975	800	250	3,500	1,001			2,217
2024-03-12	T	IPCO	15.15	15.18	14.94	15.07	0.16	96,339	548	14.99	15.19	80,407	3,657	3,400	600	607	3,700	501			3,201
2024-03-11	T	IPCO	14.96	15.06	14.78	14.91	-0.24	56,863	398	14.87	15.03	40,546	5,800	3,400	600	837	2,100	1,901			934
2024-03-08	T	IPCO	15.30	15.31	15.03	15.15	-0.28	143,849	667	15.02	15.18	86,045	5,800	10,166	1,500	842	6,100	1,701			27,437			1,900
2024-03-07	T	IPCO	15.36	15.53	15.30	15.43	0.24	91,424	689	15.33	15.55	55,786	5,401	12,100	1,500	1,500	7,000	2,901			3,998
2024-03-06	T	IPCO	15.24	15.34	15.13	15.19	0.29	59,283	477	15.11	15.27	40,806	1,279	5,459	1,900	744	3,000	1,700			3,607
2024-03-05	T	IPCO	14.86	15.06	14.81	14.90		57,031	499	14.76	14.95	38,604	3,400	3,500	600	1,619	1,600	801			4,977
2024-03-04	T	IPCO	15.15	15.20	14.82	14.90	0.15	111,516	689	14.80	14.97	64,860	4,700	12,505	2,300	1,135	11,480	3,101			8,432
2024-03-01	T	IPCO	14.54	14.82	14.49	14.75	0.46	70,781	503	14.63	14.83	40,281	2,647	15,517	5,500	143	2,800	1,600			2,193
2024-02-29	T	IPCO	14.17	14.39	14.15	14.29	0.04	176,087	716	14.11	14.35	124,249	2,600	9,832	700	2,033	4,800	9,792			19,715
2024-02-28	T	IPCO	14.32	14.40	14.15	14.25	0.09	80,584	588	14.14	14.32	44,065	2,500	14,742	2,600	950	8,012	1,450			5,523		200
2024-02-27	T	IPCO	14.35	14.35	14.09	14.16	-0.03	85,012	619	14.04	14.27	51,508	4,718	7,400	3,300	2,124	6,100	2,001			6,296
2024-02-26	T	IPCO	14.19	14.20	14.02	14.19	-0.31	82,953	623	14.07	14.24	56,345	4,500	10,787	1,400	632	7,700	300			971
2024-02-23	T	IPCO	14.64	14.66	14.41	14.50	-0.43	75,023	436	14.40	14.58	50,055	3,718	11,258	1,100	350	4,500	1,403			2,061
2024-02-22	T	IPCO	14.97	15.09	14.79	14.93	0.04	193,983	561	14.88	15.07	79,739	11,826	2,020	2,800	500	15,000	1,100			52,518
2024-02-21	T	IPCO	14.77	14.99	14.73	14.89	0.22	121,921	740	14.84	15.01	85,808	4,028	1,400	500	2,000	13,275	2,501			5,608
2024-02-20	T	IPCO	14.99	15.06	14.65	14.67	-0.76	92,594	564	14.60	14.91	76,225	2,300	1,100	1,400	800	6,100	2,241			1,512		200
2024-02-16	T	IPCO	15.47	15.49	15.29	15.43	-0.20	135,801	797	15.29	15.49	100,783	7,201	1,106	3,000	1,000	5,400	2,600			14,514
2024-02-15	T	IPCO	15.23	15.65	15.23	15.63	0.43	184,915	982	15.53	15.74	150,496	2,900	2,000	2,700	1,138	8,900	3,800			10,540		900
2024-02-14	T	IPCO	15.30	15.425	15.18	15.20	0.10	129,428	830	15.14	15.34	97,664	2,901	1,900	1,800	957	6,746	2,100			15,017
2024-02-13	T	IPCO	14.98	15.27	14.98	15.10	0.27	161,899	679	15.03	15.28	137,391	2,400	510	900	2,206	4,300	3,900			6,593
2024-02-12	T	IPCO	14.80	14.93	14.79	14.83	0.23	142,790	751	14.75	14.93	105,251	7,300	2,000	900	324	3,600	701			20,118
2024-02-09	T	IPCO	14.42	14.62	14.33	14.60	0.27	47,849	339	14.44	14.66	31,385	3,453	2,155	600	1,801	3,300	1,100			2,694		200
2024-02-08	T	IPCO	14.31	14.43	14.24	14.33	0.32	126,905	656	14.26	14.46	104,142	4,716	416	700	1,202	3,500	2,001			8,688
2024-02-07	T	IPCO	14.07	14.09	13.85	14.01	0.44	249,839	1,028	13.96	14.06	197,862	15,965	2,300	2,400	5,025	9,800	4,601			10,144		300
2024-02-06	T	IPCO	13.78	14.45	13.36	13.57	-0.79	209,165	1,310	13.52	13.96	129,960	16,644	2,134	1,400	2,461	22,700	7,701			25,721		100
2024-02-05	T	IPCO	14.26	14.46	14.14	14.36	-0.19	81,306	593	14.21	14.42	43,690	10,495	150	5,100	1,057	6,700	5,201			7,825
2024-02-02	T	IPCO	14.48	14.63	14.41	14.55	-0.27	112,387	696	14.42	14.63	82,595	10,000	700	1,700	1,250	6,000	2,700			6,152		200
2024-02-01	T	IPCO	15.07	15.16	14.73	14.82	-0.04	51,174	410	14.66	14.93	30,465	5,423	100	4,500	400	1,900	1,600			6,202
2024-01-31	T	IPCO	14.98	15.01	14.60	14.86	-0.06	80,694	684	14.72	14.95	60,419	4,000	900	900	1,555	5,700	2,600			4,512		100
2024-01-30	T	IPCO	14.62	14.99	14.62	14.92	0.18	26,790	251	14.83	15.11	19,316	1,224	200	500	782	2,201	700			1,606		100
2024-01-29	T	IPCO	14.98	14.98	14.64	14.74	-0.44	53,285	439	14.65	14.90	39,689	3,400	800	900	765	3,300	1,201			2,781