Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
06:46:26 EDT Sat 18 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-05-17
T
IUMF.F
21.52
21.55
21.52
21.55
-0.04
1,557
15
21.46
21.64
300
800
357
100
2024-05-16
T
IUMF.F
21.62
21.62
21.59
21.59
0.09
2,778
10
21.44
21.63
2,100
500
166
2024-05-15
T
IUMF.F
21.62
21.62
21.62
21.62
0.12
222
3
21.58
21.75
200
21
1
2024-05-14
T
IUMF.F
21.53
21.58
21.50
21.50
0.08
5,263
15
21.45
21.64
4,600
214
300
2024-05-13
T
IUMF.F
21.46
21.49
21.41
21.42
0.08
12,259
21
21.30
21.48
7,800
1,400
300
305
2,000
200
2024-05-10
T
IUMF.F
21.40
21.40
21.40
21.40
0.06
373
7
21.27
21.45
100
269
2024-05-09
T
IUMF.F
21.30
21.34
21.29
21.34
0.21
2,801
10
21.27
21.45
1,400
400
161
400
400
2024-05-08
T
IUMF.F
21.16
21.16
21.13
21.15
0.01
1,755
12
21.05
21.24
400
1,100
208
2024-05-07
T
IUMF.F
21.24
21.24
21.14
21.14
0.01
3,488
10
21.02
21.20
2,300
1,000
64
2024-05-06
T
IUMF.F
21.09
21.16
21.09
21.16
0.25
2,175
22
21.07
21.25
100
400
1,300
276
2024-05-03
T
IUMF.F
21.01
21.06
20.90
20.91
0.18
16,515
23
20.82
21.00
1,200
14,302
100
243
200
300
2024-05-02
T
IUMF.F
20.63
20.77
20.63
20.73
0.01
10,691
23
20.64
20.82
8,800
100
461
1,000
2024-05-01
T
IUMF.F
20.49
20.77
20.45
20.72
0.09
4,515
23
20.48
20.57
700
2,500
200
200
425
400
2024-04-30
T
IUMF.F
20.79
20.79
20.60
20.63
-0.24
6,384
35
20.42
20.62
4,600
700
639
100
120
2024-04-29
T
IUMF.F
20.90
20.92
20.87
20.91
0.14
3,035
10
20.82
20.95
1,300
500
900
185
100
2024-04-26
T
IUMF.F
20.73
20.81
20.73
20.77
0.01
141,785
17
20.67
20.85
3,700
137,600
317
2024-04-25
T
IUMF.F
20.56
20.76
20.56
20.76
-0.04
6,451
20
20.63
20.81
2,200
2,500
900
341
500
2024-04-24
T
IUMF.F
20.80
20.80
20.74
20.79
-0.03
773
13
20.83
20.90
100
100
100
473
2024-04-23
T
IUMF.F
20.75
20.83
20.75
20.83
0.42
1,574
10
20.77
20.86
140
100
100
146
1,067
2024-04-22
T
IUMF.F
20.54
20.65
20.54
20.65
0.24
315
4
20.56
20.71
100
15
200
2024-04-19
T
IUMF.F
20.42
20.46
20.35
20.41
0.08
1,510
11
20.35
20.53
200
300
800
210
2024-04-18
T
IUMF.F
20.37
20.46
20.30
20.33
-0.01
4,005
20
20.29
20.38
500
2,700
100
175
500
2024-04-17
T
IUMF.F
20.36
20.36
20.33
20.33
-0.05
2,484
9
20.24
20.34
200
700
1,000
159
100
300
2024-04-16
T
IUMF.F
20.36
20.43
20.24
20.36
-0.36
3,968
27
20.31
20.41
1,700
200
1,000
388
500
100
2024-04-15
T
IUMF.F
20.75
20.75
20.52
20.52
-0.20
635
8
20.47
20.56
100
235
300
2024-04-12
T
IUMF.F
20.84
20.84
20.69
20.72
-0.37
975
13
20.66
20.76
300
100
80
400
2024-04-11
T
IUMF.F
21.06
21.09
21.04
21.06
-0.07
2,653
10
20.96
21.14
190
2,000
100
100
163
100
2024-04-10
T
IUMF.F
21.20
21.27
21.11
21.13
-0.44
1,603
16
21.09
21.19
300
100
503
300
400
2024-04-09
T
IUMF.F
21.62
21.62
21.51
21.55
-0.04
2,018
19
21.50
21.60
300
700
518
500
2024-04-08
T
IUMF.F
21.57
21.61
21.56
21.59
0.11
1,385
13
21.49
21.59
400
600
249
100
2024-04-05
T
IUMF.F
21.34
21.48
21.34
21.48
0.16
450
5
21.42
21.51
200
100
100
2024-04-04
T
IUMF.F
21.78
21.78
21.32
21.32
-0.17
8,508
41
21.24
21.42
6,100
800
600
508
200
100
2024-04-03
T
IUMF.F
21.56
21.59
21.56
21.59
0.10
2,114
26
21.53
21.62
9
200
1,000
895
2024-04-02
T
IUMF.F
21.49
21.49
21.49
21.49
-0.44
937
8
21.44
21.53
700
147
2024-04-01
T
IUMF.F
21.84
21.84
21.81
21.82
-0.11
596
11
21.75
21.84
200
100
296
2024-03-28
T
IUMF.F
21.94
21.94
21.93
21.93
0.32
780
9
21.89
21.98
100
500
140
40
2024-03-27
T
IUMF.F
21.59
21.61
21.59
21.61
0.18
675
13
21.73
21.82
100
100
275
200
2024-03-26
T
IUMF.F
21.47
21.49
21.43
21.43
-0.06
2,324
13
21.28
21.47
1,380
400
144
400
2024-03-25
T
IUMF.F
21.55
21.55
21.49
21.49
0.02
2,312
22
21.37
21.55
100
900
300
503
200
300
2024-03-22
T
IUMF.F
21.56
21.56
21.44
21.47
0.09
7,347
22
21.33
21.51
6,300
100
500
217
2024-03-21
T
IUMF.F
21.55
21.60
21.55
21.59
0.21
791
12
21.59
21.68
100
300
291
100
2024-03-20
T
IUMF.F
21.11
21.38
21.11
21.38
0.34
9,016
27
21.30
21.39
7,400
600
406
100
300
2024-03-19
T
IUMF.F
20.91
21.09
20.91
21.04
0.12
11,941
25
21.00
21.12
11,000
100
100
400
100
100
2024-03-18
T
IUMF.F
20.86
20.95
20.86
20.91
-0.01
645
10
20.82
20.91
300
100
145
100
2024-03-15
T
IUMF.F
20.93
20.99
20.92
20.92
0.11
5,979
19
20.87
20.99
5,240
400
247
2024-03-14
T
IUMF.F
20.94
20.94
20.81
20.83
-0.32
2,996
12
20.83
21.01
1,600
600
400
117
100
2024-03-13
T
IUMF.F
21.19
21.22
21.15
21.15
0.11
2,826
15
21.09
21.18
300
1,600
400
200
326
2024-03-12
T
IUMF.F
21.04
21.04
21.04
21.04
0.05
333
5
20.98
21.08
200
133
2024-03-11
T
IUMF.F
20.90
21.00
20.90
20.99
-0.06
1,653
12
20.94
21.03
600
600
100
333
2024-03-08
T
IUMF.F
21.10
21.10
20.99
21.05
0.24
2,409
14
20.91
21.10
1,200
100
242
700
69
2024-03-07
T
IUMF.F
21.05
21.05
21.03
21.04
0.23
1,133
12
20.96
21.12
510
100
523
2024-03-06
T
IUMF.F
20.81
20.94
20.81
20.85
0.08
2,078
14
20.81
20.96
100
1,100
478
100
300
2024-03-05
T
IUMF.F
20.78
20.90
20.77
20.77
-0.01
627
10
20.72
20.90
100
100
227
100
100
2024-03-04
T
IUMF.F
20.91
20.91
20.78
20.78
0.03
6,023
25
20.68
20.86
4,200
300
100
463
700
100
2024-03-01
T
IUMF.F
20.70
20.76
20.68
20.75
0.14
9,499
38
20.69
20.84
4,600
2,000
959
1,800
100
2024-02-29
T
IUMF.F
20.65
20.65
20.57
20.61
0.08
8,446
36
20.56
20.75
3,500
1,000
600
1,116
2,100
2024-02-28
T
IUMF.F
20.59
20.59
20.53
20.53
-0.04
6,896
24
20.45
20.60
3,500
300
571
2,000
400
2024-02-27
T
IUMF.F
20.55
20.57
20.50
20.57
0.11
6,448
24
20.49
20.65
4,449
1,200
400
239
2024-02-26
T
IUMF.F
20.48
20.48
20.42
20.46
-0.06
4,757
17
20.38
20.51
500
1,500
471
100
2,100
2024-02-23
T
IUMF.F
20.42
20.52
20.42
20.52
0.37
5,814
40
20.46
20.55
3,400
100
400
700
1,081
113
2024-02-22
T
IUMF.F
20.35
20.35
20.35
20.35
0.20
398
8
20.38
20.43
297
100
2024-02-21
T
IUMF.F
20.21
20.23
20.15
20.22
0.06
83,495
41
20.17
20.26
4,900
75,663
700
1,700
300
2024-02-20
T
IUMF.F
20.15
20.20
20.13
20.16
-0.14
8,127
16
20.08
20.26
7,400
400
77
100