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
02:24:14 EDT Mon 20 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
Vol
#Tr
Bid
Ask
2024-05-17
Z
IFS
23.51
23.56
23.13
23.26
-0.46
67,315
855
23.06
23.59
2024-05-16
Z
IFS
23.61
24.16
23.48
23.70
0.29
95,283
997
23.36
26.10
2024-05-15
Z
IFS
22.00
23.49
21.83
23.40
1.73
179,471
1,226
20.36
23.62
2024-05-14
Z
IFS
22.95
23.045
21.56
21.72
-1.26
280,133
2,000
21.42
23.96
2024-05-13
Z
IFS
22.87
23.3785
22.63
22.97
0.19
105,939
960
19.21
24.64
2024-05-10
Z
IFS
22.96
23.205
22.78
22.80
-0.15
96,626
993
20.00
25.99
2024-05-09
Z
IFS
22.95
23.20
22.90
22.96
0.01
124,964
1,132
22.65
23.31
2024-05-08
Z
IFS
22.01
22.95
21.94
22.95
0.815
126,668
891
20.00
26.16
2024-05-07
Z
IFS
21.99
22.36
21.99
22.11
0.11
59,551
722
21.79
22.43
2024-05-06
Z
IFS
21.74
22.11
21.74
22.00
0.33
28,405
544
21.30
22.75
2024-05-03
Z
IFS
21.65
21.78
21.50
21.65
0.005
107,298
845
18.83
22.00
2024-05-02
Z
IFS
21.50
21.79
21.50
21.66
0.14
42,556
786
18.85
24.32
2024-05-01
Z
IFS
21.50
21.90
21.33
21.55
0.24
66,367
711
21.31
21.95
2024-04-30
Z
IFS
22.00
22.12
21.27
21.32
-0.71
143,422
858
20.00
22.10
2024-04-29
Z
IFS
21.59
22.31
21.59
22.00
0.34
145,559
1,707
21.67
24.23
2024-04-26
Z
IFS
21.41
21.80
21.41
21.63
0.12
129,292
1,119
18.40
24.57
2024-04-25
Z
IFS
21.88
21.94
21.47
21.48
-0.46
63,802
684
18.97
24.86
2024-04-24
Z
IFS
21.98
22.10
21.7801
21.96
0.06
87,650
630
19.43
24.09
2024-04-23
Z
IFS
21.85
22.22
21.75
21.92
0.12
268,977
1,490
21.30
24.55
2024-04-22
Z
IFS
21.34
21.83
21.09
21.83
0.54
99,242
839
21.49
24.04
2024-04-19
Z
IFS
21.50
21.89
21.235
21.26
-0.40
127,162
1,071
18.98
23.69
2024-04-18
Z
IFS
21.23
21.70
21.1349
21.68
0.55
165,777
1,025
20.90
23.25
2024-04-17
Z
IFS
21.10
21.28
20.56
21.15
-0.23
263,170
1,210
20.50
24.38
2024-04-16
Z
IFS
22.43
22.77
21.75
22.47
0.13
162,311
1,138
22.30
24.78
2024-04-15
Z
IFS
23.46
23.46
22.24
22.28
-0.66
169,676
944
22.30
25.31
2024-04-12
Z
IFS
23.80
23.90
22.805
22.94
-0.68
188,159
1,038
22.00
23.70
2024-04-11
Z
IFS
24.27
24.45
23.58
23.59
-0.49
219,680
1,228
22.00
26.60
2024-04-10
Z
IFS
23.00
24.12
22.94
24.12
1.01
123,659
715
23.82
24.41
2024-04-09
Z
IFS
23.25
23.25
23.00
23.11
0.0675
182,829
864
22.80
25.58
2024-04-08
Z
IFS
23.29
23.30
23.07
23.08
0.02
215,801
1,065
22.90
23.41
2024-04-05
Z
IFS
23.54
23.81
23.07
23.10
-0.40
164,556
758
20.95
23.41
2024-04-04
Z
IFS
23.94
24.21
23.38
23.50
-0.36
243,227
922
23.32
26.01
2024-04-03
Z
IFS
23.90
24.1925
23.67
23.86
-0.04
313,943
857
23.38
27.78
2024-04-02
Z
IFS
23.72
24.13
23.72
23.90
0.05
209,761
843
20.43
24.38
2024-04-01
Z
IFS
24.09
24.46
23.755
23.85
0.04
218,063
1,032
23.70
24.16
2024-03-29
Z
IFS
23.98
25.08
23.80
23.81
-0.08
0
0
23.70
24.29
2024-03-28
Z
IFS
23.98
25.08
23.80
23.81
-0.08
315,990
1,420
23.70
24.29
2024-03-27
Z
IFS
25.82
25.91
23.88
23.90
-1.86
242,645
1,099
24.04
24.38
2024-03-26
Z
IFS
26.37
26.42
25.68
25.74
-0.75
56,019
386
20.43
41.15
2024-03-25
Z
IFS
27.09
27.28
26.46
26.46
-0.47
15,526
317
23.89
26.83
2024-03-22
Z
IFS
26.86
27.035
26.77
26.97
-0.06
28,844
293
24.32
27.31
2024-03-21
Z
IFS
27.03
27.1265
26.86
27.00
0.09
35,890
485
20.43
43.10
2024-03-20
Z
IFS
26.57
27.34
26.275
26.91
0.46
84,010
722
26.63
27.33
2024-03-19
Z
IFS
26.71
26.86
26.01
26.44
-0.36
66,710
570
20.43
42.16
2024-03-18
Z
IFS
27.00
27.03
26.715
26.78
-0.16
35,263
381
20.43
42.92
2024-03-15
Z
IFS
26.885
26.99
26.77
26.92
0.035
41,148
378
24.28
27.27
2024-03-14
Z
IFS
27.32
27.32
26.86
26.87
-0.35
48,335
383
26.47
27.17
2024-03-13
Z
IFS
27.93
27.97
27.09
27.21
-0.75
79,900
623
24.26
30.38
2024-03-12
Z
IFS
28.41
28.41
27.83
27.94
-0.34
38,601
388
25.01
30.96
2024-03-11
Z
IFS
28.26
28.4956
28.03
28.30
0.08
32,482
373
20.43
45.26
2024-03-08
Z
IFS
28.40
28.40
28.08
28.20
-0.27
54,595
501
20.43
45.10
2024-03-07
Z
IFS
28.42
28.835
28.25
28.47
-0.06
120,494
757
20.43
45.60
2024-03-06
Z
IFS
28.02
28.655
28.02
28.51
0.17
109,824
707
20.43
45.50
2024-03-05
Z
IFS
27.91
28.605
27.61
28.40
0.28
215,133
931
11.32
45.28
2024-03-04
Z
IFS
28.49
28.96
27.99
28.12
-0.29
76,823
895
20.43
45.00
2024-03-01
Z
IFS
27.67
28.48
27.50
28.42
1.12
91,152
943
20.43
45.40
2024-02-29
Z
IFS
28.97
29.20
27.17
27.30
-1.64
826,039
1,507
20.43
30.10
2024-02-28
Z
IFS
29.90
29.96
28.89
28.89
-1.04
290,717
1,843
20.43
34.00
2024-02-27
Z
IFS
30.29
30.32
29.80
29.96
-0.24
528,218
2,227
20.43
33.43
2024-02-26
Z
IFS
29.89
30.59
29.5437
30.24
0.50
367,116
2,279
29.11
48.38
2024-02-23
Z
IFS
29.37
29.78
29.35
29.75
0.48
445,231
1,874
28.40
30.00
2024-02-22
Z
IFS
29.41
29.46
29.00
29.27
0.02
217,685
1,869
28.13
32.00
2024-02-21
Z
IFS
28.89
29.57
28.805
29.26
0.54
459,568
1,990
25.80
30.40
2024-02-20
Z
IFS
27.78
28.865
27.78
28.74
0.94
137,122
1,003
22.33
45.92