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
2026-06-12	T	IVN	11.48	11.95	11.43	11.78	0.46	4,938,519	22,789	11.76	11.83	2,302,881	254,618	126,833	145,100	166,831	825,830	127,887			475,268		199,500	3,797
2026-06-11	T	IVN	11.30	11.41	11.07	11.32	0.22	13,032,394	34,961	11.27	11.37	5,146,425	857,802	235,524	260,500	357,231	4,379,148	211,955		52,700	625,551		269,600	5,571
2026-06-10	T	IVN	11.07	11.425	11.01	11.10	-0.25	4,359,271	22,149	11.05	11.15	2,518,334	183,002	72,943	214,700	141,024	607,294	117,190			256,841		122,000	764
2026-06-09	T	IVN	11.77	11.96	11.005	11.35	-0.14	7,587,216	27,366	11.31	11.39	3,992,019	360,975	191,987	283,868	167,147	1,462,564	107,022			641,134		177,100	1,396
2026-06-08	T	IVN	11.39	11.65	11.31	11.49	0.34	5,502,903	22,415	11.47	11.56	2,787,823	275,104	134,998	168,700	297,656	854,449	106,957			428,473		163,800	3,503
2026-06-05	T	IVN	12.16	12.21	11.09	11.15	-1.38	8,406,513	34,117	11.12	11.25	4,421,738	483,426	252,496	262,400	436,913	1,119,000	154,362			567,867		261,900	1,252
2026-06-04	T	IVN	12.46	12.77	12.30	12.53	0.18	4,904,074	22,809	12.50	12.63	2,905,269	373,213	145,316	133,500	150,713	737,240	130,093			146,636		82,000	471
2026-06-03	T	IVN	12.61	12.64	12.21	12.35	-0.54	6,153,017	19,761	12.33	12.42	3,771,429	260,814	162,998	174,700	119,437	715,494	97,726		9,800	428,162		139,100	712
2026-06-02	T	IVN	12.90	13.08	12.62	12.89	0.13	7,446,393	28,849	12.82	12.89	3,647,925	377,736	276,171	367,300	264,953	1,138,411	158,732			610,074		160,300	1,720
2026-06-01	T	IVN	12.04	12.81	12.04	12.76	0.55	8,851,502	30,867	12.64	12.78	4,710,426	368,171	112,050	261,200	271,146	1,152,171	115,355			1,247,391		204,700	2,061
2026-05-29	T	IVN	12.24	12.48	12.045	12.21	0.03	11,246,861	23,427	12.17	12.24	7,949,485	289,260	87,965	177,000	240,110	1,282,406	136,936			581,444		125,900	749
2026-05-28	T	IVN	11.60	12.23	11.52	12.18	0.46	6,668,738	23,523	12.11	12.21	3,836,343	445,299	49,936	160,100	130,332	1,171,976	180,063			236,286		128,400	1,255
2026-05-27	T	IVN	11.84	11.955	11.69	11.72	-0.29	8,137,609	24,077	11.70	11.79	3,862,698	510,758	114,098	231,600	180,660	991,421	274,958			1,502,005		111,300	4,241
2026-05-26	T	IVN	12.01	12.25	11.85	12.01	-0.19	6,022,094	22,459	11.94	12.05	3,666,910	378,102	119,863	148,600	128,405	878,719	87,495			263,550		158,800	1,965
2026-05-25	T	IVN	11.85	12.26	11.85	12.20	0.59	2,267,546	7,673	12.19	12.23	1,058,628	176,540	26,823	86,400	128,159	426,700	28,923		82,600	62,809		103,800	1,295
2026-05-22	T	IVN	11.46	11.63	11.305	11.61	0.24	4,951,665	15,942	11.55	11.64	3,550,461	163,818	120,049	160,700	84,712	506,900	76,102			85,677		130,700	583
2026-05-21	T	IVN	11.15	11.54	11.09	11.37	0.11	6,416,717	22,148	11.35	11.45	3,212,905	160,350	115,031	126,700	227,232	884,400	82,821			1,130,267		126,100	630
2026-05-20	T	IVN	11.47	11.57	11.18	11.26	-0.04	6,796,172	27,136	11.25	11.37	4,006,608	476,491	225,483	260,700	148,238	791,606	78,596			272,314		185,400	600
2026-05-19	T	IVN	11.40	11.50	11.09	11.30	-0.46	6,807,474	27,928	11.28	11.36	3,260,253	429,650	203,198	322,300	175,689	917,211	172,781			841,084		221,900	1,842
2026-05-15	T	IVN	11.92	11.97	11.67	11.76	-0.77	8,960,977	28,944	11.75	11.86	4,638,681	813,894	292,712	244,000	214,194	977,600	342,046			608,605		194,900	520
2026-05-14	T	IVN	12.57	12.67	12.285	12.53	-0.10	8,234,110	19,117	12.48	12.57	5,973,600	500,091	125,760	140,600	145,455	491,800	131,077			291,427		108,900	549
2026-05-13	T	IVN	12.81	13.07	12.60	12.63	-0.12	10,435,712	41,176	12.62	12.63	5,662,513	693,508	209,822	325,500	243,138	1,212,500	183,521			1,152,833		350,100	2,382
2026-05-12	T	IVN	12.03	12.86	11.88	12.75	0.70	13,277,847	43,143	12.75	12.78	7,567,748	615,061	253,764	337,100	322,221	2,088,707	304,258			723,444		365,000	2,234
2026-05-11	T	IVN	11.92	12.55	11.84	12.05	0.25	9,897,085	35,518	12.03	12.13	5,591,118	647,657	178,258	301,600	150,706	1,425,363	170,336		144,100	518,581		236,100	2,497
2026-05-08	T	IVN	11.32	11.86	11.27	11.80	0.63	6,371,556	27,067	11.79	11.83	3,629,972	387,550	85,739	322,400	207,172	926,204	285,469			170,722		172,700	3,535
2026-05-07	T	IVN	12.00	12.155	11.10	11.17	-0.31	10,055,286	41,267	11.15	11.17	5,153,679	542,516	216,013	457,400	398,788	1,923,593	243,624			554,282		230,100	3,874
2026-05-06	T	IVN	11.32	11.53	11.19	11.48	0.66	10,719,389	35,247	11.40	11.49	4,526,074	713,071	189,369	407,300	383,792	3,335,998	207,254			394,033		202,900	4,663
2026-05-05	T	IVN	10.87	11.01	10.62	10.82	0.19	4,863,640	24,034	10.75	10.87	2,447,035	388,668	140,744	200,000	157,915	876,610	94,852			211,947		135,900	2,023
2026-05-04	T	IVN	10.75	10.92	10.63	10.63	-0.19	8,060,808	23,328	10.62	10.81	5,227,014	306,305	106,644	162,800	216,868	962,144	137,087			439,155		155,300	2,814
2026-05-01	T	IVN	11.07	11.21	10.81	10.82	-0.18	6,904,575	24,970	10.80	10.83	3,059,177	956,079	157,734	284,800	385,521	1,074,609	160,918			331,700		242,200	4,236
2026-04-30	T	IVN	11.07	11.23	10.82	11.00	0.17	15,248,263	36,555	10.98	11.01	12,108,886	380,200	161,591	203,900	280,571	1,022,800	156,099			427,343		172,000	1,479
2026-04-29	T	IVN	11.26	11.33	10.74	10.83	-0.43	11,041,837	38,717	10.81	10.95	5,784,154	461,163	241,858	177,900	312,081	1,408,448	153,521			843,329		147,000	3,721
2026-04-28	T	IVN	11.65	11.70	11.20	11.26	-0.60	7,022,314	33,044	11.25	11.39	3,899,782	626,925	262,751	279,100	295,854	855,200	155,470			249,297		147,400	964
2026-04-27	T	IVN	11.73	11.92	11.65	11.86	0.14	9,641,220	25,749	11.83	11.93	5,071,591	1,816,452	107,501	339,600	240,392	881,800	152,940			501,987		139,300	593
2026-04-24	T	IVN	11.88	11.95	11.70	11.72	-0.14	7,835,002	21,834	11.70	11.75	3,121,923	2,432,337	135,211	233,200	300,800	751,200	120,918		17,100	313,463		91,400	1,232
2026-04-23	T	IVN	12.00	12.29	11.61	11.86	-0.41	8,410,061	28,081	11.81	11.90	5,058,064	501,995	192,174	264,200	297,852	1,308,954	93,615			234,495		148,100	895
2026-04-22	T	IVN	11.83	12.275	11.83	12.27	0.78	6,220,717	27,440	12.22	12.28	3,413,001	521,228	198,152	143,600	208,930	760,947	121,058			296,692		254,000	240
2026-04-21	T	IVN	12.44	12.44	11.42	11.49	-0.90	9,422,876	32,684	11.49	11.59	4,934,278	953,243	156,710	257,500	164,842	1,885,312	171,084			336,494		164,100	2,670
2026-04-20	T	IVN	12.22	12.42	12.00	12.39	0.12	4,783,434	17,411	12.31	12.39	2,842,904	191,715	71,067	117,100	161,363	693,901	85,021			268,376		115,100	1,274
2026-04-17	T	IVN	12.78	12.93	12.16	12.27	-0.21	9,759,532	36,919	12.25	12.30	4,231,636	1,699,418	232,513	322,800	383,648	1,092,200	271,800			919,287		178,000	2,446
2026-04-16	T	IVN	12.63	12.65	12.31	12.48	-0.06	5,622,355	21,185	12.46	12.55	2,280,454	779,735	68,707	176,100	153,230	770,233	179,196			590,603		124,200	1,114
2026-04-15	T	IVN	12.75	12.75	12.37	12.54	-0.15	9,970,802	34,416	12.51	12.58	4,691,993	996,082	334,463	531,800	335,368	1,827,149	435,176			454,207		151,600	4,186
2026-04-14	T	IVN	12.25	12.71	12.22	12.69	0.69	13,812,014	45,775	12.61	12.70	6,439,263	2,411,239	159,186	456,600	365,279	1,912,221	442,657			874,353		196,900	2,444
2026-04-13	T	IVN	11.40	12.12	11.32	12.00	0.50	9,668,708	32,600	12.00	12.07	6,588,784	540,449	84,948	254,600	137,009	1,207,337	102,208			389,452		159,600	1,735
2026-04-10	T	IVN	11.40	11.76	11.20	11.50	0.43	10,785,550	36,392	11.50	11.54	4,708,414	610,992	144,693	257,400	323,690	1,882,933	291,419			1,141,002		223,600	1,449
2026-04-09	T	IVN	10.89	11.08	10.72	11.07	0.11	7,129,865	26,643	11.04	11.09	3,842,336	507,590	78,804	92,000	160,079	1,484,138	212,385			344,736		179,200	435
2026-04-08	T	IVN	11.10	11.48	10.755	10.96	0.64	15,386,194	45,555	10.94	11.00	7,744,338	955,783	299,716	250,700	260,118	2,906,569	368,578			929,286		455,900	6,264
2026-04-07	T	IVN	10.43	10.48	10.03	10.32	-0.18	10,092,192	39,571	10.27	10.33	4,659,572	925,713	231,597	336,400	537,691	1,819,226	298,035			438,583		320,600	3,406
2026-04-06	T	IVN	10.27	10.65	10.26	10.50	0.06	5,533,098	12,509	10.50	10.54	5,533,098	536,626	134,285	237,200	314,909	1,622,567	288,151			300,067		228,000	1,923
2026-04-02	T	IVN	10.30	10.84	10.02	10.44	-0.07	14,457,454	50,232	10.41	10.47	8,249,886	1,248,383	162,776	269,800	384,845	2,153,997	270,563			860,435		376,000	2,005
2026-04-01	T	IVN	10.55	10.98	10.26	10.51	-1.38	53,777,634	118,764	10.50	10.55	15,384,081	4,703,548	590,201	1,195,900	1,445,446	15,038,777	2,304,650		740,600	6,536,560		482,700	3,020
2026-03-31	T	IVN	11.45	11.93	11.44	11.89	0.75	11,890,121	37,659	11.82	11.92	6,747,287	1,021,907	195,469	290,300	435,351	1,597,400	245,906			596,328		249,700	673
2026-03-30	T	IVN	11.40	11.45	10.955	11.14	0.01	7,142,929	29,262	11.09	11.18	3,571,756	605,340	173,802	125,900	362,448	1,545,261	230,148			186,915		178,100	815
2026-03-27	T	IVN	11.00	11.165	10.80	11.13	0.14	14,499,271	42,403	11.12	11.18	8,148,308	969,632	222,456	213,100	493,944	2,072,228	579,878		77,400	706,860		247,000	2,642
2026-03-26	T	IVN	11.36	11.51	10.88	10.99	-0.77	16,280,753	41,527	10.93	11.14	5,351,069	2,476,090	221,686	378,500	814,384	4,850,933	311,111			720,565		274,100	1,314
2026-03-25	T	IVN	11.80	12.18	11.50	11.76	0.56	10,697,151	38,774	11.70	11.81	4,465,070	2,029,172	282,834	214,000	454,424	1,734,900	227,203		10,900	561,862		240,300	770
2026-03-24	T	IVN	11.19	11.34	11.00	11.20	-0.22	17,854,878	40,952	11.15	11.24	6,696,190	1,767,226	189,719	302,862	336,041	4,354,942	154,968			2,134,651		171,400	252
2026-03-23	T	IVN	11.30	11.60	11.15	11.42	0.52	13,857,823	41,970	11.36	11.44	5,620,878	771,872	358,406	206,368	664,422	4,114,333	198,405			1,054,872		331,900	3,690
2026-03-20	T	IVN	11.06	11.25	10.67	10.90	-0.21	9,052,276	31,910	10.83	10.94	4,686,163	648,429	196,265	216,745	363,732	1,360,669	224,540			554,992		135,700	11,269
2026-03-19	T	IVN	11.30	11.34	10.53	11.11	-0.31	12,161,472	53,142	11.09	11.27	5,865,806	939,374	432,430	323,599	656,343	1,864,412	417,351		144,800	614,348		209,500	3,611
2026-03-18	T	IVN	12.01	12.08	11.40	11.42	-0.79	8,592,107	32,909	11.40	11.50	3,908,160	696,604	164,758	271,700	196,439	1,030,162	167,654		850,900	589,928		226,200	1,876
2026-03-17	T	IVN	12.40	12.46	12.15	12.21	-0.15	5,027,896	25,573	12.19	12.23	2,274,064	399,977	170,630	261,206	151,597	808,840	190,677			368,526		154,300	801
2026-03-16	T	IVN	12.60	12.70	12.28	12.36	-0.08	4,203,132	20,055	12.35	12.37	2,346,503	262,916	154,370	195,530	162,234	474,607	119,993			197,393		126,500	2,163