Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	IFN	17.99	17.99	17.8301	17.92	0.017	160,470	386	17.30	19.46
2024-05-16	Z	IFN	18.02	18.05	17.77	17.91	-0.055	270,726	669	17.66	19.48
2024-05-15	Z	IFN	17.91	17.95	17.75	17.95	0.12	392,749	875	17.09	17.98
2024-05-14	Z	IFN	17.74	17.87	17.67	17.80	-0.02	512,667	1,125	17.14	19.70
2024-05-13	Z	IFN	17.61	17.85	17.61	17.80	0.17	179,177	525	17.55	20.07
2024-05-10	Z	IFN	17.65	17.75	17.59	17.61	-0.02	214,861	491	17.30	19.30
2024-05-09	Z	IFN	17.99	18.05	17.55	17.62	-0.23	267,122	737	17.55	18.89
2024-05-08	Z	IFN	17.84	17.95	17.81	17.87	0.01	109,199	383	17.80	18.50
2024-05-07	Z	IFN	18.02	18.10	17.81	17.84	-0.1936	195,332	573	17.83	18.02
2024-05-06	Z	IFN	18.09	18.33	18.03	18.04	-0.03	162,702	557	17.30	18.33
2024-05-03	Z	IFN	18.12	18.49	18.06	18.08	0.01	197,155	742	18.00	18.49
2024-05-02	Z	IFN	18.04	18.40	18.03	18.12	0.12	252,243	749	18.00	20.08
2024-05-01	Z	IFN	18.18	18.42	17.93	18.03	-0.21	184,179	508	17.30	19.40
2024-04-30	Z	IFN	18.25	18.35	18.2483	18.25	-0.095	102,348	382	17.80	18.30
2024-04-29	Z	IFN	18.39	18.61	18.30	18.36	0.07	165,298	634	17.20	20.04
2024-04-26	Z	IFN	17.98	18.45	17.9225	18.28	0.315	90,708	367	16.96	20.28
2024-04-25	Z	IFN	18.22	18.39	17.90	17.94	-0.3401	99,897	451	17.94	19.50
2024-04-24	Z	IFN	18.69	18.69	18.22	18.28		127,322	469	17.00	19.98
2024-04-23	Z	IFN	18.06	18.53	18.06	18.28	0.305	209,150	726	16.86	19.23
2024-04-22	Z	IFN	17.68	18.09	17.68	17.95	0.29	174,698	656	17.50	19.75
2024-04-19	Z	IFN	17.66	17.72	17.55	17.64	0.01	138,736	467	15.96	18.83
2024-04-18	Z	IFN	17.79	17.8376	17.55	17.60	0.065	249,144	1,027	17.50	18.78
2024-04-17	Z	IFN	18.01	18.01	17.20	17.55	-0.83	800,266	2,315	17.56	18.80

2024-04-16	Z	IFN	18.725	18.86	18.19	18.41	-0.06	1,005,629	1,267	16.71	20.20
2024-04-15	Z	IFN	19.41	19.47	18.415	18.49	-0.91	593,431	1,927	15.10	20.65
2024-04-12	Z	IFN	19.57	19.62	19.36	19.40	-0.34	666,507	542	19.35	20.92
2024-04-11	Z	IFN	19.56	19.73	19.449	19.70	0.09	222,895	407	17.93	21.65
2024-04-10	Z	IFN	19.40	19.7499	19.40	19.62	0.26	118,250	406	18.41	21.38
2024-04-09	Z	IFN	19.39	19.62	19.35	19.39	0.05	504,036	794	19.25	19.55
2024-04-08	Z	IFN	20.46	20.47	19.32	19.35	-1.085	1,072,455	2,087	19.40	20.17
2024-04-05	Z	IFN	20.41	20.55	20.31	20.41	0.02	93,435	275	19.48	22.57
2024-04-04	Z	IFN	20.71	20.8299	20.35	20.39	-0.24	116,307	371	19.46	22.57
2024-04-03	Z	IFN	20.47	20.67	20.40	20.63	0.17	128,093	480	20.50	21.90
2024-04-02	Z	IFN	20.54	20.63	20.47	20.47	-0.08	96,496	371	18.00	21.98
2024-04-01	Z	IFN	20.70	20.71	20.50	20.55	0.10	179,145	637	20.49	21.91
2024-03-29	Z	IFN	20.26	20.50	20.26	20.47	0.35	0	0	18.62	22.25
2024-03-28	Z	IFN	20.26	20.50	20.26	20.47	0.35	122,782	425	18.62	22.25
2024-03-27	Z	IFN	19.95	20.18	19.94	20.15	0.305	136,666	411	19.80	22.14
2024-03-26	Z	IFN	19.77	19.90	19.77	19.86	0.15	93,081	365	19.70	20.05
2024-03-25	Z	IFN	19.74	19.7923	19.71	19.74	0.068	55,792	258	19.65	21.67
2024-03-22	Z	IFN	19.77	19.7763	19.64	19.69	-0.0501	112,598	353	19.20	21.66
2024-03-21	Z	IFN	19.58	19.80	19.58	19.75	0.25	144,497	505	19.70	21.14
2024-03-20	Z	IFN	19.50	19.64	19.43	19.55	0.10	123,330	444	19.40	20.81
2024-03-19	Z	IFN	20.10	20.12	19.41	19.45	-0.77	318,545	944	19.45	21.41
2024-03-18	Z	IFN	20.35	20.36	20.22	20.23	0.02	78,414	277	18.01	20.30
2024-03-15	Z	IFN	20.46	20.46	20.20	20.22	-0.1463	98,964	331	20.22	20.30
2024-03-14	Z	IFN	20.53	20.75	20.37	20.38	-0.03	119,963	361	20.19	20.75
2024-03-13	Z	IFN	20.73	20.73	20.37	20.41	-0.505	236,905	705	20.39	20.62
2024-03-12	Z	IFN	21.05	21.05	20.85	20.94	-0.03	92,518	356	20.79	21.84
2024-03-11	Z	IFN	20.91	21.02	20.89	20.99		102,955	384	20.90	22.00
2024-03-08	Z	IFN	20.79	21.25	20.7519	21.02	0.29	331,989	693	20.75	21.31
2024-03-07	Z	IFN	20.71	20.80	20.6307	20.75	0.0765	221,333	656	18.98	22.58
2024-03-06	Z	IFN	20.72	20.772	20.65	20.69	0.2077	153,797	430	20.52	22.79
2024-03-05	Z	IFN	20.63	20.7073	20.52	20.52	-0.12	119,452	397	19.20	22.58
2024-03-04	Z	IFN	20.80	20.83	20.65	20.65	-0.095	226,776	620	20.00	21.63
2024-03-01	Z	IFN	20.63	20.81	20.62	20.7318	0.2818	173,003	556	20.65	22.89
2024-02-29	Z	IFN	20.49	20.5399	20.38	20.45	0.09	111,986	443	18.93	22.68
2024-02-28	Z	IFN	20.40	20.4953	20.35	20.36	-0.225	159,247	601	20.35	21.62
2024-02-27	Z	IFN	20.46	20.6862	20.4076	20.59	0.23	235,704	662	20.57	21.48
2024-02-26	Z	IFN	20.48	20.49	20.2701	20.36	-0.17	128,134	429	20.00	21.45
2024-02-23	Z	IFN	20.31	20.55	20.19	20.52	0.31	171,088	639	19.50	21.17
2024-02-22	Z	IFN	20.40	20.40	20.17	20.21	0.15	100,949	587	20.10	21.00
2024-02-21	Z	IFN	20.13	20.1399	19.97	20.04	-0.0994	130,033	424	18.73	22.32