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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-07-17	T	IAG	210.45	211.06	206.84	208.22	-2.36	494,433	3,623	207.64	209.75	310,156	17,002	5,578	4,265	548	42,043	7,032			76,876		1,700	569
2026-07-16	T	IAG	207.79	210.72	205.77	210.58	2.74	328,949	3,242	209.59	211.00	215,160	17,751	6,934	8,834	423	28,727	5,490			26,619		3,000	689
2026-07-15	T	IAG	203.69	208.475	203.11	207.84	4.52	381,357	3,352	207.22	208.37	262,320	23,478	4,732	2,552	664	27,441	3,119			32,343		2,900	379
2026-07-14	T	IAG	202.95	204.40	202.57	203.32	0.11	181,173	1,821	203.02	204.09	127,544	8,909	2,897	1,734	569	18,471	1,792			10,373		2,300	630
2026-07-13	T	IAG	205.37	206.50	201.88	203.21	-1.30	182,726	2,173	202.54	203.99	131,949	8,054	6,526	3,511	427	13,053	3,368			7,161		1,700	919
2026-07-10	T	IAG	205.50	206.50	203.75	204.51	-0.26	219,568	2,076	203.98	204.96	151,981	13,212	5,942	2,036	798	12,700	4,336			13,100		4,100	721
2026-07-09	T	IAG	202.49	206.67	199.31	204.77	2.16	380,442	3,012	204.42	205.46	286,405	22,205	7,248	4,361	1,714	17,509	5,917			18,126		3,500	848
2026-07-08	T	IAG	203.48	203.99	201.39	202.61	-0.78	246,900	2,501	202.07	203.49	169,928	22,098	7,994	2,952	1,160	13,900	4,636			11,477		2,600	484
2026-07-07	T	IAG	203.81	205.67	203.38	203.39	0.20	306,156	2,830	203.00	204.45	207,996	13,995	7,794	16,455	979	25,271	3,189			14,481		4,900	978
2026-07-06	T	IAG	200.89	207.60	200.89	203.19	-0.68	306,872	3,166	203.10	203.82	193,476	8,434	2,800	15,950	1,421	46,710	6,260			13,879		6,500	895
2026-07-03	T	IAG	199.39	204.09	199.39	203.87	4.30	277,584	2,454	202.55	204.33	154,533	22,335	5,401	13,006	1,067	41,676	7,702			18,371		5,500	897
2026-07-02	T	IAG	196.71	199.64	194.25	199.57	3.74	346,467	3,326	198.15	200.00	229,561	14,388	8,437	7,819	1,700	34,400	12,729			21,816		4,100	731
2026-06-30	T	IAG	194.58	196.39	193.09	195.83	0.64	270,479	2,370	195.29	196.00	200,683	12,522	3,070	3,028	950	8,800	6,661			21,779		1,500	477
2026-06-29	T	IAG	194.71	196.43	193.41	195.19	0.20	385,149	3,358	194.80	195.93	195,884	31,654	30,360	17,069	4,287	19,300	8,663			36,908		15,100	148
2026-06-26	T	IAG	192.53	195.80	191.56	194.99	2.46	568,300	4,243	194.46	195.25	340,803	45,971	14,900	12,389	1,701	29,706	7,716		8,200	68,056		13,400	431
2026-06-25	T	IAG	190.28	195.98	189.60	192.53	1.41	529,113	4,106	191.89	193.07	343,389	23,525	17,968	10,032	4,287	33,700	10,934		22,300	34,674		4,900	531
2026-06-24	T	IAG	187.25	191.20	187.25	191.12	3.87	399,986	3,223	190.05	191.20	283,555	14,845	17,032	8,546	2,702	30,001	4,716			27,668		2,400	29
2026-06-23	T	IAG	188.43	190.61	186.75	187.25	-0.96	447,393	3,379	186.96	187.96	333,275	13,226	20,519	4,455	2,623	25,825	5,913			23,904		4,100	411
2026-06-22	T	IAG	189.38	191.91	187.69	188.21	-1.17	571,152	3,669	187.62	189.37	441,710	28,817	11,836	4,951	1,674	33,839	6,026			27,300		4,000	502
2026-06-19	T	IAG	190.26	192.91	188.21	189.38	-1.38	520,035	2,329	188.48	190.00	440,764	18,332	10,349	4,607	792	14,900	5,544			11,558		2,300	396
2026-06-18	T	IAG	189.34	191.78	186.89	190.76	1.61	425,481	2,520	190.25	191.00	347,508	12,305	12,286	3,954	1,726	13,281	1,648			20,205		3,600	897
2026-06-17	T	IAG	185.57	190.15	185.57	189.15	3.45	514,539	4,409	188.77	189.79	332,040	24,638	18,859	9,600	1,832	49,400	8,803			32,592		5,300	853
2026-06-16	T	IAG	183.65	186.50	183.34	185.70	2.01	303,812	2,840	184.88	186.12	213,076	11,685	14,037	8,669	1,665	13,557	2,278			21,605		3,600	469
2026-06-15	T	IAG	179.35	183.87	179.11	183.69	4.86	428,088	2,754	182.12	184.06	341,550	12,185	11,974	1,705	1,505	24,200	2,937			14,909		6,400	1,125
2026-06-12	T	IAG	178.48	179.95	178.44	178.83	0.82	550,206	3,308	178.44	179.07	260,734	164,334	20,603	4,661	1,439	19,107	6,140			47,357		4,100	697
2026-06-11	T	IAG	177.20	178.175	175.11	178.01	1.01	585,923	3,815	177.52	178.49	405,135	27,245	16,742	6,140	1,351	26,802	6,888			47,827		6,500	17,756
2026-06-10	T	IAG	178.03	178.99	176.54	177.00	-0.79	377,806	3,296	176.44	177.44	264,903	27,447	13,946	3,764	1,766	22,645	3,722			19,603		4,200	409
2026-06-09	T	IAG	176.79	178.91	176.08	177.79	1.83	406,594	2,509	177.21	178.00	341,050	9,384	14,087	2,137	704	16,700	3,413			7,775		2,400	749
2026-06-08	T	IAG	176.31	178.00	175.90	175.96	-0.54	258,359	2,617	175.49	176.63	182,832	10,713	11,754	3,145	1,009	11,502	2,417			23,967		2,900	550
2026-06-05	T	IAG	174.47	177.25	174.13	176.50	1.16	288,055	2,747	176.10	176.99	188,963	23,852	14,239	2,261	1,317	17,904	3,471			21,000		3,400	604
2026-06-04	T	IAG	171.03	175.34	171.03	175.34	4.04	617,901	3,358	174.47	175.39	508,600	14,105	16,024	3,578	1,807	25,502	4,175			30,147		2,300	463
2026-06-03	T	IAG	171.83	173.32	170.86	171.30	-1.17	423,575	2,717	170.80	171.75	339,455	10,560	13,340	3,000	810	16,000	3,975			23,246		2,800	546
2026-06-02	T	IAG	169.89	173.91	169.89	172.47	2.02	376,282	2,842	172.01	172.95	271,580	12,334	12,850	6,114	2,035	24,603	4,339			20,872		3,500	716
2026-06-01	T	IAG	171.09	174.31	169.95	170.45	-1.43	343,210	3,204	170.15	170.70	250,997	14,632	12,197	5,742	874	22,605	2,715			19,021		4,300	848
2026-05-29	T	IAG	170.53	173.17	170.53	171.88	0.86	642,340	3,633	171.47	172.25	493,082	22,502	19,558	7,510	2,710	37,571	4,489			29,833		7,900	735
2026-05-28	T	IAG	170.09	172.00	168.82	171.02	0.38	345,238	3,058	170.80	171.46	248,775	13,600	12,332	3,666	1,076	27,336	2,714			18,829		2,800	601
2026-05-27	T	IAG	173.50	174.99	169.88	170.64	-3.39	594,353	4,941	170.41	171.09	387,722	18,112	41,270	6,020	1,390	65,800	6,559			34,072		4,200	1,188
2026-05-26	T	IAG	175.76	176.48	173.72	174.03	-1.82	351,073	3,024	173.62	174.54	216,542	16,528	15,724	4,261	1,996	53,555	2,898			17,395		4,900	982
2026-05-25	T	IAG	174.36	176.46	173.82	175.85	2.02	154,124	1,407	175.03	176.15	97,482	4,867	7,880	1,576	526	24,000	550			9,041		1,800	618
2026-05-22	T	IAG	175.89	175.92	173.035	173.83	-1.99	394,585	3,469	173.46	174.33	253,106	16,489	20,635	5,215	1,331	53,397	2,668			17,456		4,300	434
2026-05-21	T	IAG	172.11	176.06	172.04	175.82	2.86	498,467	3,280	175.18	176.09	387,955	9,369	18,287	12,937	1,742	26,611	3,416			19,253		4,400	502
2026-05-20	T	IAG	169.59	174.00	169.59	172.96	3.45	482,491	3,621	172.46	173.55	347,444	14,992	23,459	4,305	856	25,830	7,064			17,583		6,500	935
2026-05-19	T	IAG	169.09	170.715	168.75	169.51	-1.46	658,161	4,474	168.91	169.69	501,330	15,619	34,876	3,719	1,709	45,755	2,650			23,792		7,800	726
2026-05-15	T	IAG	169.25	171.19	168.90	170.97	0.07	463,660	2,942	170.37	171.56	370,461	12,985	14,970	5,420	1,584	18,400	2,378			19,036		4,000	530
2026-05-14	T	IAG	167.12	170.90	167.12	170.90	3.78	449,540	3,575	170.33	171.05	310,863	17,018	18,055	7,753	1,457	45,403	4,158			23,174		6,200	658
2026-05-13	T	IAG	167.98	168.93	166.03	167.12	-0.69	421,718	3,161	166.80	167.60	313,049	12,950	12,617	6,931	1,344	31,540	3,963			18,377		4,200	758
2026-05-12	T	IAG	168.30	169.53	166.985	167.81	-0.39	647,589	4,986	167.67	168.26	462,297	12,021	16,222	4,440	1,123	62,209	2,492			42,036		6,100	635
2026-05-11	T	IAG	166.45	168.80	165.76	168.20	2.11	423,334	3,289	168.00	168.60	311,907	15,335	14,194	6,500	2,067	30,885	2,752			16,996		8,100	911
2026-05-08	T	IAG	163.10	168.15	162.11	166.09	2.85	551,621	4,555	165.59	166.69	401,153	19,489	25,685	8,469	2,983	30,244	2,709			27,515		9,200	974
2026-05-07	T	IAG	159.82	163.27	158.39	163.24	4.03	999,574	7,856	162.30	163.30	602,614	79,038	44,205	11,200	3,193	62,300	9,843		20,500	53,106		31,100	1,773
2026-05-06	T	IAG	165.14	167.665	155.58	159.21	-16.79	1,361,546	11,996	158.94	159.90	832,168	52,368	49,152	17,889	6,248	204,891	20,385			65,924		24,800	4,142
2026-05-05	T	IAG	175.77	177.63	175.77	176.00	0.40	568,781	4,830	175.60	176.86	370,337	24,735	20,872	7,357	2,906	58,514	7,318			41,432		7,300	804
2026-05-04	T	IAG	175.73	177.54	174.80	175.60	-1.15	682,314	3,690	175.03	175.99	538,939	12,788	22,290	5,012	1,096	53,000	2,032			22,101		6,600	836
2026-05-01	T	IAG	174.76	176.89	173.14	176.75	1.93	587,225	3,177	175.80	176.99	489,308	9,717	17,444	1,134	1,004	21,978	2,840			27,861		2,900	675
2026-04-30	T	IAG	173.50	176.35	173.50	174.82	0.66	812,511	4,778	174.80	175.57	572,424	13,675	20,247	3,552	1,494	56,024	4,102			88,467		7,700	589
2026-04-29	T	IAG	174.00	175.30	172.89	174.16	0.10	389,685	3,345	174.00	174.56	245,605	21,227	16,195	3,121	867	30,708	5,699			30,461		4,600	930
2026-04-28	T	IAG	174.57	175.95	173.50	174.06	0.03	925,702	5,645	173.50	174.47	664,219	15,352	20,013	5,113	1,468	32,415	7,235			108,152		4,000	938
2026-04-27	T	IAG	175.01	175.57	173.37	174.03	-1.38	429,494	2,924	173.55	174.55	312,230	3,267	12,471	1,528	996	11,940	1,588			44,361		2,900	666
2026-04-24	T	IAG	175.39	176.76	174.93	175.41	-0.68	448,346	3,293	175.08	176.02	316,621	13,313	14,702	2,915	1,535	15,204	2,909			47,800		4,000	501
2026-04-23	T	IAG	173.23	176.40	172.73	176.09	2.17	421,822	3,298	175.50	176.38	273,660	15,658	19,632	9,732	1,558	33,140	8,685			31,208		4,500	969
2026-04-22	T	IAG	173.85	174.58	172.27	173.92	0.39	319,443	2,984	173.45	174.24	227,598	7,294	16,323	708	996	30,655	3,773			18,044		4,000	677
2026-04-21	T	IAG	172.77	174.32	172.42	173.555	1.135	230,359	2,383	172.94	174.06	139,937	6,287	14,180	1,150	1,525	22,945	4,286			17,021		2,800	538
2026-04-20	T	IAG	171.97	173.79	171.78	172.42	-0.16	421,741	3,372	171.91	172.80	294,479	7,736	13,780	2,227	1,622	34,423	6,719			40,407		3,600	872