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
2026-03-06	T	IMG	28.73	29.79	28.23	29.55	-0.03	2,625,031	14,369	29.52	29.56	1,409,363	65,744	91,519	76,921	83,437	512,849	156,263			59,922		114,900	1,461
2026-03-05	T	IMG	30.42	30.56	28.79	29.58	-1.59	3,748,606	17,966	29.30	29.62	2,225,549	113,551	81,491	103,500	45,883	630,501	255,005			86,346		137,100	1,436
2026-03-04	T	IMG	31.23	31.41	30.58	31.17	0.51	2,964,811	15,598	31.00	31.25	1,449,469	128,957	75,759	160,700	64,262	597,336	237,993			59,899		79,700	669
2026-03-03	T	IMG	30.96	31.65	29.79	30.66	-2.50	4,921,782	26,982	30.50	30.68	2,109,011	173,571	129,924	127,400	102,250	1,137,810	481,280			257,099		181,100	3,421
2026-03-02	T	IMG	34.00	34.10	32.16	33.16	-0.40	4,361,824	23,690	33.03	33.17	2,430,301	148,101	149,230	128,506	64,108	655,640	334,551			133,812		150,400	2,432
2026-02-27	T	IMG	32.97	33.64	32.635	33.56	0.92	5,757,159	20,450	33.40	33.58	3,862,355	267,774	133,979	76,351	83,689	788,838	180,898			163,214		139,500	1,201
2026-02-26	T	IMG	31.64	32.82	31.21	32.64	1.21	4,017,763	19,871	32.38	32.71	2,217,119	242,129	147,354	78,300	46,690	803,410	212,709			96,471		105,200	1,735
2026-02-25	T	IMG	32.00	32.00	31.28	31.43		3,806,964	20,941	31.40	31.56	2,065,803	247,128	115,700	123,400	69,827	626,730	169,356			141,921		138,300	1,212
2026-02-24	T	IMG	30.35	31.68	30.02	31.43	0.25	4,677,251	24,265	31.20	31.50	2,833,271	189,737	172,213	158,500	88,474	646,098	280,727			98,520		120,300	1,057
2026-02-23	T	IMG	30.62	31.37	30.59	31.18	0.76	4,036,470	21,240	31.07	31.32	1,933,089	225,119	162,648	170,100	101,325	861,911	261,440			93,101		168,500	1,398
2026-02-20	T	IMG	30.72	31.57	29.42	30.42	-0.25	6,304,438	21,826	30.30	30.42	3,915,562	271,111	173,232	182,800	56,592	690,082	473,149			192,657		130,900	2,152
2026-02-19	T	IMG	29.17	30.81	29.00	30.67	1.50	4,211,832	19,581	30.30	30.80	2,618,141	219,471	107,663	150,129	23,364	488,300	262,690			120,734		109,000	2,464
2026-02-18	T	IMG	29.49	30.04	28.40	29.17	0.77	3,219,612	18,069	29.02	29.25	1,869,439	303,478	174,689	82,700	63,429	318,605	112,970			120,346		107,000	3,687
2026-02-17	T	IMG	28.28	28.75	27.05	28.40	-1.12	4,129,577	20,890	28.30	28.50	1,963,167	308,475	128,289	134,300	43,003	659,764	307,400			221,856		74,600	2,207
2026-02-13	T	IMG	28.08	29.785	27.93	29.52	2.09	4,458,623	21,098	29.30	29.58	2,346,530	230,760	155,279	150,100	114,601	858,383	271,683			101,598		90,200	1,511
2026-02-12	T	IMG	29.85	30.25	27.41	27.43	-3.07	5,532,444	26,212	27.43	27.85	2,966,985	291,572	272,137	146,500	86,256	959,144	239,163			182,213		198,200	2,586
2026-02-11	T	IMG	30.00	30.54	29.33	30.50	1.20	4,513,831	21,888	30.40	30.60	2,451,968	246,038	132,943	194,800	64,945	729,250	276,871			146,477		142,100	2,692
2026-02-10	T	IMG	28.64	29.71	28.50	29.30	0.41	3,304,472	14,048	29.17	29.40	1,642,621	230,980	128,397	140,608	103,336	622,601	181,648			64,598		138,500	2,169
2026-02-09	T	IMG	26.48	28.90	26.30	28.89	2.75	4,084,042	17,074	28.85	28.90	2,141,476	211,160	118,246	159,600	111,593	660,400	153,751		21,000	196,349		115,600	1,848
2026-02-06	T	IMG	25.47	26.39	25.25	26.14	1.53	4,031,062	13,975	25.99	26.20	1,756,644	146,631	129,291	196,800	108,826	1,098,667	198,152			180,036		77,200	2,988
2026-02-05	T	IMG	25.00	25.96	24.49	24.61	-1.65	4,077,453	17,772	24.48	24.75	1,850,781	204,158	101,031	166,600	91,095	848,820	212,940			334,721		98,600	2,530
2026-02-04	T	IMG	27.30	27.41	25.225	26.26	-0.38	5,360,838	25,617	26.00	26.35	2,614,666	217,441	217,739	121,800	211,986	1,281,309	332,790			117,677		131,900	1,437
2026-02-03	T	IMG	26.50	26.66	25.49	26.64	1.78	5,503,941	22,713	26.62	26.70	2,924,139	318,923	245,389	109,500	71,061	1,193,348	190,821			194,927		159,100	1,921
2026-02-02	T	IMG	24.48	25.80	24.11	24.86	0.15	7,414,020	27,536	24.61	24.96	2,767,276	586,295	276,520	153,800	268,124	2,484,860	397,366			150,379		168,600	3,473
2026-01-30	T	IMG	25.42	26.54	24.43	24.71	-3.40	7,544,236	34,125	24.63	24.82	3,759,569	620,648	221,021	244,100	80,872	1,423,050	376,277			318,184		190,900	3,227
2026-01-29	T	IMG	30.30	30.30	27.24	28.11	-1.80	6,147,690	26,012	27.80	28.30	4,122,579	274,758	229,505	59,600	126,721	645,970	230,511			201,973		61,300	5,914
2026-01-28	T	IMG	29.60	30.11	28.90	29.91	0.90	4,740,273	20,349	29.85	29.96	2,682,349	307,727	127,479	116,100	124,594	739,900	295,411			110,630		130,700	2,019
2026-01-27	T	IMG	28.75	29.07	27.45	29.01	0.23	4,343,860	19,055	28.47	29.10	2,338,780	221,075	121,701	176,100	84,248	899,773	112,759			139,442		139,100	2,506
2026-01-26	T	IMG	29.95	30.13	28.73	28.78	0.09	5,301,066	25,794	28.75	29.00	2,995,295	525,134	222,903	133,700	167,233	696,762	99,107			101,970		208,500	3,088
2026-01-23	T	IMG	27.99	29.01	27.69	28.69	1.10	5,377,819	24,566	28.56	28.95	3,216,712	396,702	134,540	216,400	86,893	809,543	171,153			79,269		166,200	2,306
2026-01-22	T	IMG	26.63	28.09	26.54	27.59	0.96	4,167,671	18,672	27.55	27.62	2,363,847	403,443	111,847	192,400	71,373	444,214	145,515			166,153		144,100	2,925
2026-01-21	T	IMG	28.19	28.23	26.58	26.63	-0.79	7,964,220	28,784	26.56	26.67	3,789,212	583,195	222,641	176,300	178,245	1,742,663	488,339			264,479		261,200	6,487
2026-01-20	T	IMG	26.38	27.625	26.10	27.42	1.14	7,046,937	27,171	27.42	27.48	4,048,423	874,420	279,315	390,900	45,718	670,977	252,835			100,396		187,600	7,302
2026-01-19	T	IMG	24.71	26.28	24.61	26.28	2.33	4,695,247	20,570	26.00	26.29	2,883,896	215,771	223,832	94,800	72,103	574,464	126,791			195,653		161,500	6,157
2026-01-16	T	IMG	24.19	24.28	23.29	23.95	-0.47	3,106,251	11,674	23.85	23.99	1,691,259	185,122	100,974	43,500	46,507	744,230	75,184			73,002		107,100	2,706
2026-01-15	T	IMG	24.56	24.76	24.25	24.42	-0.32	3,698,430	15,650	24.35	24.60	1,926,870	292,453	152,397	133,691	37,888	720,500	120,661			140,897		94,500	1,583
2026-01-14	T	IMG	24.69	24.96	24.02	24.74	0.54	4,164,701	15,918	24.51	24.79	1,928,449	268,641	107,666	288,521	104,692	1,032,800	136,861			117,413		99,300	2,715
2026-01-13	T	IMG	24.86	25.33	24.16	24.20	-0.52	4,076,533	17,938	24.09	24.42	2,090,858	304,065	123,880	76,600	47,162	826,615	275,893			81,091		176,300	5,405
2026-01-12	T	IMG	24.69	25.08	24.63	24.72	0.78	5,089,610	18,967	24.68	24.85	2,945,116	339,679	113,995	175,703	109,842	776,079	215,384			140,351		179,400	1,433
2026-01-09	T	IMG	23.77	24.13	23.47	23.94	0.30	4,582,533	13,680	23.86	23.98	2,419,440	611,605	84,138	78,300	207,270	749,932	125,891			132,241		94,800	1,401
2026-01-08	T	IMG	23.00	23.68	22.93	23.64	0.11	3,193,372	11,465	23.43	23.70	2,170,890	169,288	65,151	67,500	29,380	384,200	115,969			54,536		97,400	1,629
2026-01-07	T	IMG	22.58	23.53	22.03	23.53	0.29	3,104,329	12,358	23.10	23.65	1,902,547	227,175	50,590	102,700	29,329	460,678	91,892			88,490		84,300	1,243
2026-01-06	T	IMG	22.88	23.44	22.59	23.24	0.76	3,094,585	10,343	23.21	23.26	2,034,692	194,474	55,840	60,400	29,673	412,449	100,806			44,789		131,000	2,040
2026-01-05	T	IMG	22.65	23.30	22.38	22.48	0.24	4,120,541	15,831	22.40	22.55	2,404,172	185,035	90,333	107,800	96,472	765,846	198,504			80,412		143,200	3,964
2026-01-02	T	IMG	23.00	23.07	21.54	22.24	-0.41	3,621,433	14,658	21.90	22.35	2,022,884	187,826	75,140	60,800	91,393	697,381	166,562			118,583		120,200	1,043
2025-12-31	T	IMG	22.75	23.05	22.55	22.65	-0.28	1,643,035	6,939	22.55	22.80	929,715	84,756	34,608	118,300	26,029	318,372	27,999			22,232		69,300	1,116
2025-12-30	T	IMG	23.08	23.24	22.67	22.93	0.35	2,635,170	11,249	22.80	22.99	1,513,620	155,444	56,556	248,100	17,664	441,442	71,932			24,554		78,600	685
2025-12-29	T	IMG	22.77	23.18	22.37	22.58	-1.09	3,133,647	13,422	22.50	23.00	1,909,850	191,765	108,403	72,200	60,158	424,300	157,643			66,821		85,700	2,794
2025-12-24	T	IMG	24.17	24.20	23.32	23.67	-0.60	1,120,179	5,183	23.62	23.72	624,158	120,374	52,792	36,700	15,253	111,600	52,177			31,266		56,500	1,783
2025-12-23	T	IMG	24.16	24.47	23.76	24.27	0.11	2,765,231	11,386	24.24	24.31	1,549,417	194,390	72,743	116,800	36,054	452,200	132,183			61,864		98,800	1,355
2025-12-22	T	IMG	23.94	24.64	23.77	24.16	1.00	4,858,422	17,872	24.10	24.26	2,543,770	407,802	136,239	145,100	70,888	802,300	273,662			146,311		184,000	3,256
2025-12-19	T	IMG	22.33	23.48	22.33	23.16	0.97	6,461,053	21,561	23.00	23.31	4,289,385	389,725	131,048	182,000	51,488	819,739	145,428		20,000	111,135		213,500	3,302
2025-12-18	T	IMG	21.97	22.565	21.81	22.19	0.07	5,405,231	20,512	22.05	22.38	3,100,798	465,695	173,190	201,600	90,745	848,159	134,970			89,831		196,200	1,276
2025-12-17	T	IMG	22.36	22.44	21.60	22.12	0.24	3,234,668	13,767	21.94	22.15	1,770,889	236,325	114,733	72,400	27,293	491,694	125,116			144,756		142,900	905
2025-12-16	T	IMG	21.82	22.20	21.43	21.88	0.14	4,363,714	17,078	21.74	22.19	2,093,530	353,235	142,404	61,300	52,430	1,052,770	138,672			132,460		208,100	586
2025-12-15	T	IMG	22.40	22.40	21.32	21.74	-0.07	3,252,453	13,367	21.69	21.89	1,948,965	236,670	91,332	173,600	49,705	388,498	131,281			59,901		119,200	2,282
2025-12-12	T	IMG	22.48	22.535	21.47	21.81	-0.14	3,360,100	12,884	21.62	21.98	1,810,718	211,545	91,878	197,300	143,495	541,389	119,503			62,964		135,400	4,831
2025-12-11	T	IMG	21.31	22.53	21.06	21.95	0.60	3,591,318	11,990	21.80	21.98	1,823,788	345,747	63,997	228,500	66,977	742,600	83,346			36,759		148,100	1,704
2025-12-10	T	IMG	20.94	21.52	20.56	21.35	0.33	3,399,917	11,256	21.30	21.42	1,803,199	370,976	83,855	100,300	77,616	634,800	125,330			45,249		128,100	856
2025-12-09	T	IMG	20.70	21.14	20.63	21.02	0.45	2,354,416	8,500	21.02	21.06	1,202,069	194,020	48,307	62,400	64,951	502,409	74,487			59,882		95,700	140
2025-12-08	T	IMG	21.20	21.36	20.55	20.57	-0.56	2,614,011	9,735	20.55	20.80	1,454,768	217,261	94,290	196,500	26,608	324,700	102,854			45,848		120,100	1,512