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
2025-01-17	T	IFC	256.75	258.68	253.71	253.75	-1.42	540,587	4,762	253.28	255.44	317,209	18,315	37,421	8,795	8,813	38,207	2,040			62,533		100	1,127
2025-01-16	T	IFC	253.46	256.19	252.09	255.17	1.78	372,201	3,716	254.35	255.61	201,220	20,893	17,742	11,073	6,295	27,927	10,273			30,403			632
2025-01-15	T	IFC	254.72	254.73	251.11	253.39	2.10	386,762	4,138	252.75	254.00	171,519	32,863	23,323	20,705	5,800	22,694	12,760			48,713		100	369
2025-01-14	T	IFC	252.35	252.63	250.28	251.29	-0.87	330,860	3,613	250.70	251.78	207,817	17,705	10,687	7,305	4,783	11,902	2,521		1,000	40,368		100	561
2025-01-13	T	IFC	251.99	254.64	251.34	252.16	-1.88	366,970	3,940	252.10	252.60	222,560	23,462	17,438	12,811	3,811	27,122	5,123			35,255			867
2025-01-10	T	IFC	256.68	258.35	252.87	254.04	-4.35	463,438	4,915	253.10	254.39	265,445	31,722	32,826	12,378	4,447	36,328	6,625			46,891			1,015
2025-01-09	T	IFC	259.80	260.18	257.72	258.39	-2.00	122,443	1,658	258.00	259.09	56,050	12,914	4,564	7,882	3,483	12,342	2,244			18,433		100	376
2025-01-08	T	IFC	258.22	261.41	256.50	260.39	2.17	331,266	3,476	259.50	260.88	160,165	16,087	16,262	14,001	4,930	68,814	5,371			29,676			575
2025-01-07	T	IFC	258.20	261.42	257.87	258.22	0.23	313,451	3,416	258.19	258.85	202,865	13,182	14,501	8,714	3,815	23,809	3,072			30,247			558
2025-01-06	T	IFC	264.33	265.00	257.84	257.99	-7.73	384,313	4,000	257.51	260.19	177,266	27,409	16,726	16,994	5,112	66,125	10,696			43,974		200	809
2025-01-03	T	IFC	262.91	265.99	262.91	265.72	2.75	282,780	2,595	264.76	266.00	167,121	41,232	9,763	7,615	2,467	9,429	4,254			30,169		100	541
2025-01-02	T	IFC	261.90	263.34	261.09	262.97	1.24	226,680	2,501	262.10	263.30	160,564	8,432	5,879	7,309	2,996	9,029	2,111			26,090		100	166
2024-12-31	T	IFC	260.67	262.30	260.01	261.73	1.80	177,622	1,771	261.18	262.50	107,530	11,612	8,896	4,666	1,697	9,642	3,149			16,416		100	126
2024-12-30	T	IFC	261.59	262.71	259.00	259.93	-3.07	262,951	2,492	258.88	260.43	171,776	13,319	10,189	6,295	2,077	11,377	4,029			32,781		200	303
2024-12-27	T	IFC	263.40	264.14	261.59	263.00	-1.20	165,102	2,067	262.43	263.43	92,122	10,112	8,274	7,588	2,542	7,120	7,687			22,429			403
2024-12-24	T	IFC	262.68	264.98	262.45	264.20	1.41	84,849	953	263.08	264.48	58,504	4,057	1,223	2,036	1,708	2,840	2,877			8,917			304
2024-12-23	T	IFC	260.64	263.99	259.89	262.79	0.73	202,248	2,488	262.07	263.46	99,395	10,154	7,745	6,377	3,015	16,484	4,642			33,773		1,100	495
2024-12-20	T	IFC	259.57	262.99	257.59	262.06	2.35	971,686	3,793	260.64	262.93	838,020	18,260	17,607	10,734	4,039	17,254	4,840			41,299		300	405
2024-12-19	T	IFC	259.76	261.80	257.88	259.71	1.08	306,657	3,512	259.06	260.25	177,152	22,850	11,313	8,055	4,641	11,832	5,235			49,649		100	557
2024-12-18	T	IFC	259.62	262.31	257.80	258.63	-1.45	411,546	4,088	258.08	259.49	255,902	18,882	19,998	13,192	4,114	34,650	12,909			30,068		300	626
2024-12-17	T	IFC	261.76	262.60	259.71	260.08	-2.52	555,940	3,832	259.43	260.71	413,009	22,121	13,270	7,562	4,369	23,480	7,149			38,266		100	599
2024-12-16	T	IFC	261.98	264.73	261.49	262.60	-0.70	317,061	2,927	261.89	263.15	218,837	14,297	13,225	11,466	5,135	15,200	4,901			22,824		300	1,294
2024-12-13	T	IFC	263.63	265.00	262.96	263.30	0.20	340,153	3,248	262.70	263.86	244,861	9,367	12,111	8,956	3,643	19,749	4,227			28,482		100	389
2024-12-12	T	IFC	269.37	269.37	262.38	263.10	-6.22	520,241	4,898	262.30	264.33	281,369	57,350	22,036	12,090	4,789	37,561	7,488		4,000	60,434			747
2024-12-11	T	IFC	269.31	270.45	267.87	269.32	-0.16	296,372	2,829	268.73	269.77	190,354	10,583	9,032	13,409	4,334	12,500	5,926			36,098			573
2024-12-10	T	IFC	271.11	273.80	268.95	269.48	-2.59	312,312	3,287	269.00	270.50	203,183	8,349	12,870	8,931	4,035	23,557	3,218			32,434			545
2024-12-09	T	IFC	273.10	275.84	270.66	272.07	-2.16	538,498	3,755	271.30	272.58	240,941	42,579	19,068	11,631	4,769	27,076	13,690			149,208		100	631
2024-12-06	T	IFC	269.08	275.00	268.25	274.23	5.26	303,607	3,231	273.39	275.17	161,192	18,748	9,497	12,263	3,867	29,748	6,752			44,431			455
2024-12-05	T	IFC	269.03	269.98	265.72	268.97	0.27	438,958	3,666	268.18	269.54	235,730	40,257	10,929	9,102	4,402	17,560	8,172		16,900	45,988			639
2024-12-04	T	IFC	269.73	270.99	267.635	268.70	-0.90	457,185	3,974	267.96	268.99	290,781	13,450	13,024	35,175	3,976	17,087	8,901			40,002			480
2024-12-03	T	IFC	270.40	270.91	268.18	269.60	-1.25	410,963	3,666	269.00	270.22	303,847	17,573	12,542	4,666	5,916	13,800	6,358			29,569			564
2024-12-02	T	IFC	266.97	271.52	266.14	270.85	4.18	503,418	4,217	269.81	271.43	335,543	24,300	15,350	14,233	4,502	28,208	7,683			47,038		200	692
2024-11-29	T	IFC	265.53	267.50	265.05	266.67	-0.22	365,024	2,762	266.46	267.53	216,217	9,831	9,973	30,954	3,903	21,443	7,800			44,068		100	697
2024-11-28	T	IFC	266.91	268.60	266.07	266.89	0.40	102,345	1,353	266.37	267.61	41,907	6,234	5,040	6,838	1,767	6,133	3,821			19,791		200	496
2024-11-27	T	IFC	268.85	269.28	264.84	266.49	-2.18	410,541	3,940	265.90	266.96	255,654	16,045	13,216	7,312	5,331	28,085	2,013			48,844		100	433
2024-11-26	T	IFC	272.34	275.00	267.08	268.67	1.67	466,027	4,382	268.17	269.23	246,493	28,755	21,447	16,726	4,673	28,546	9,863			35,687		1,100	362
2024-11-25	T	IFC	271.69	272.00	266.14	267.00	-4.68	1,019,984	4,894	266.32	269.07	872,643	16,827	18,184	11,336	4,235	25,204	5,649			41,861		200	566
2024-11-22	T	IFC	272.69	274.88	270.79	271.68	-1.03	299,477	2,862	270.83	272.30	189,260	13,660	9,506	11,306	3,850	13,336	4,295			37,261		100	453
2024-11-21	T	IFC	272.43	274.32	270.33	272.71	0.51	472,316	4,144	272.02	273.55	236,747	26,867	14,303	15,876	4,650	52,364	10,742		18,400	67,297			443
2024-11-20	T	IFC	269.53	272.61	267.80	272.20	3.13	315,428	3,300	271.70	273.00	206,864	11,392	11,874	8,166	4,276	24,068	4,259			28,120		100	421
2024-11-19	T	IFC	266.37	269.76	265.69	269.07	0.73	287,638	3,034	268.50	269.87	169,325	7,034	8,764	7,442	3,802	27,512	4,895			28,191		500	387
2024-11-18	T	IFC	265.68	269.00	265.50	268.34	2.08	426,309	3,748	267.70	268.80	303,440	9,308	16,467	8,889	3,549	21,000	4,087			41,602		200	346
2024-11-15	T	IFC	268.38	268.69	265.76	266.26	-2.35	378,455	3,541	265.42	266.76	244,338	16,849	14,244	9,331	4,330	25,771	7,005			28,032		200	311
2024-11-14	T	IFC	270.27	272.00	267.35	268.61	-2.02	485,335	4,743	267.92	269.25	262,972	11,345	23,000	15,418	4,924	56,811	10,326			75,921		500	204
2024-11-13	T	IFC	268.06	271.00	268.04	270.63	2.57	388,179	3,691	269.62	271.00	236,527	10,205	22,568	11,101	3,146	48,491	7,139			34,875			391
2024-11-12	T	IFC	267.68	269.64	265.27	268.06	0.05	383,363	3,936	267.25	268.20	210,430	8,710	22,324	9,052	3,675	34,501	9,219			57,837			308
2024-11-11	T	IFC	267.12	270.69	266.18	268.01	1.78	307,301	2,989	267.50	268.59	138,930	11,178	12,686	5,172	4,451	20,200	42,593			50,189			189
2024-11-08	T	IFC	264.16	267.52	263.65	266.23	2.26	427,461	4,260	265.47	266.93	224,520	36,640	13,891	11,780	2,846	25,711	6,055			67,256			350
2024-11-07	T	IFC	262.74	267.35	261.23	263.97	-1.05	444,352	4,595	263.14	264.42	238,228	18,900	17,499	20,295	7,143	42,832	10,657			62,689		1,100	356
2024-11-06	T	IFC	270.79	272.92	259.39	265.02	-6.79	991,734	8,039	264.46	265.61	487,399	42,856	38,193	20,781	5,573	174,739	15,067		90,200	69,141			571
2024-11-05	T	IFC	269.61	273.06	268.29	271.81	2.20	281,563	3,012	271.01	272.59	153,688	8,372	10,577	11,831	4,959	18,287	5,622			49,050		100	420
2024-11-04	T	IFC	268.32	271.50	268.04	269.61	0.45	351,208	3,830	268.74	270.00	217,385	10,834	12,794	9,274	4,021	33,564	3,928			37,237		400	189
2024-11-01	T	IFC	266.53	270.20	265.03	269.16	3.26	466,395	4,566	268.35	269.55	234,956	26,608	20,609	18,861	4,470	33,959	6,986			61,442			32
2024-10-31	T	IFC	269.19	271.91	264.63	265.90	-4.16	668,746	5,886	265.02	265.96	426,471	46,994	28,710	12,222	3,412	37,952	9,646			62,206
2024-10-30	T	IFC	269.68	270.875	268.02	270.06	-0.41	413,384	3,443	269.34	270.61	246,011	18,895	34,701	15,849	4,269	16,325	3,315			44,619
2024-10-29	T	IFC	269.39	270.72	268.51	270.47	0.89	540,579	3,570	269.72	270.86	370,931	26,222	20,859	11,826	3,153	41,274	4,122			44,851
2024-10-28	T	IFC	268.06	270.405	267.95	269.58	2.20	408,422	3,112	268.93	270.23	193,509	34,303	15,818	11,637	4,604	31,934	5,408			84,712
2024-10-25	T	IFC	266.80	268.89	266.05	267.38	-0.06	287,622	2,907	266.79	268.10	178,891	9,609	7,085	8,866	3,825	15,934	3,121			40,326		100
2024-10-24	T	IFC	264.06	267.99	263.59	267.44	2.74	645,699	4,215	266.32	268.00	474,174	20,124	18,647	7,014	3,579	32,842	4,349			45,280		100
2024-10-23	T	IFC	266.34	268.555	264.16	264.70	-2.32	311,469	3,494	264.07	264.70	163,815	18,959	22,401	8,215	3,959	17,780	10,851			30,585
2024-10-22	T	IFC	266.76	270.03	266.64	267.02	-0.52	300,427	3,417	266.41	267.61	163,312	10,784	19,099	9,843	4,784	16,009	3,144			35,832
2024-10-21	T	IFC	270.43	271.86	266.75	267.54	-3.33	532,628	5,259	266.85	267.99	338,583	20,361	19,576	12,021	4,830	33,343	9,821			47,025		100