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
2024-05-17	T	IGM	36.62	36.95	36.52	36.95	0.35	168,689	998	36.79	37.00	134,722	4,286	13,088	2,700	725	4,745	1,667			5,802
2024-05-16	T	IGM	36.85	36.92	36.58	36.60	-0.41	193,492	1,345	36.58	36.75	115,799	9,301	21,325	6,273	1,288	14,400	4,300			12,936		200
2024-05-15	T	IGM	37.20	37.26	36.96	37.01	-0.09	283,416	1,964	36.89	37.12	175,656	11,364	29,290	3,500	1,043	23,470	3,501			19,435
2024-05-14	T	IGM	37.44	37.44	36.49	37.10	-0.24	256,932	1,859	36.96	37.20	168,157	10,034	16,009	5,000	2,332	26,100	5,901			11,977
2024-05-13	T	IGM	37.64	37.77	37.13	37.34	-0.29	320,955	2,266	37.20	37.44	218,009	10,800	25,606	4,600	747	15,100	3,502			36,990
2024-05-10	T	IGM	38.39	38.39	37.61	37.63	-0.72	178,804	1,502	37.49	37.68	122,769	8,397	21,119	2,800	1,275	9,100	2,100			8,468		200
2024-05-09	T	IGM	38.27	38.58	38.03	38.35	-0.06	226,328	1,125	38.10	38.41	182,474	7,804	11,084	2,400	1,158	6,800	4,941			7,675		200
2024-05-08	T	IGM	37.76	38.44	37.65	38.41	0.51	292,637	1,764	38.17	38.44	223,667	14,400	18,054	5,200	772	14,500	2,807			10,734
2024-05-07	T	IGM	38.02	38.42	37.90	37.90	-0.22	235,920	1,734	37.76	38.05	168,755	12,633	24,605	4,500	714	8,200	1,459			12,717
2024-05-06	T	IGM	38.00	38.13	37.52	38.12	0.16	464,017	2,174	37.99	38.24	384,141	11,302	21,591	12,500	935	15,300	4,081			10,278
2024-05-03	T	IGM	36.00	38.06	35.72	37.96	2.23	636,445	3,769	37.60	38.00	475,412	36,813	62,712	12,800	1,822	23,626	4,863			11,748
2024-05-02	T	IGM	34.94	35.74	34.80	35.73	0.90	406,512	2,843	35.54	35.75	309,820	12,318	26,647	7,200	822	27,787	4,631			14,247
2024-05-01	T	IGM	34.28	35.01	34.28	34.83	0.42	275,072	2,088	34.63	34.95	173,992	15,950	12,240	4,700	1,162	36,482	8,924			17,273
2024-04-30	T	IGM	34.32	34.65	34.22	34.41	0.02	454,563	1,773	34.29	34.53	398,660	12,020	13,720	6,000	1,068	13,800	3,600			4,383
2024-04-29	T	IGM	34.38	34.59	34.22	34.39	0.23	227,660	1,497	34.25	34.44	173,113	5,600	13,072	6,400	672	13,000	4,901			7,142
2024-04-26	T	IGM	33.86	34.27	33.76	34.16	0.43	190,071	1,434	34.04	34.33	129,398	9,300	21,462	7,900	546	9,200	2,700			6,743
2024-04-25	T	IGM	33.83	33.93	33.56	33.73	-0.31	282,990	1,994	33.60	33.96	196,996	15,484	24,343	6,600	2,760	18,800	4,662			9,497
2024-04-24	T	IGM	34.12	34.42	34.03	34.04	-0.10	130,220	1,139	34.01	34.18	95,679	4,507	7,410	1,000	677	5,440	1,203			11,203			100
2024-04-23	T	IGM	33.88	34.32	33.79	34.14	0.26	199,381	1,383	34.08	34.25	142,786	10,300	15,445	3,824	560	7,700	4,556			12,340			200
2024-04-22	T	IGM	33.59	33.93	33.50	33.88	0.28	429,057	1,523	33.74	34.00	373,369	9,600	14,897	6,500	1,408	11,700	3,002			6,147		700
2024-04-19	T	IGM	33.33	33.83	33.33	33.60	0.17	165,558	1,197	33.46	33.72	122,717	9,200	12,300	3,400	1,132	5,400	3,234			5,458		100
2024-04-18	T	IGM	33.43	33.65	33.26	33.43	0.06	287,514	1,384	33.33	33.60	236,659	14,600	13,300	4,400	975	8,600	2,528			4,343			100
2024-04-17	T	IGM	33.47	33.66	33.30	33.37	0.07	281,883	1,438	33.25	33.53	236,740	8,491	10,544	7,600	626	6,500	1,102			9,108
2024-04-16	T	IGM	33.23	33.43	32.95	33.30	0.01	245,781	1,953	33.19	33.42	157,774	16,229	19,661	7,200	369	13,500	8,100			17,593
2024-04-15	T	IGM	33.79	34.10	33.19	33.29	-0.52	279,388	1,556	33.16	33.49	218,951	13,300	14,712	3,400	948	6,200	5,551			12,881
2024-04-12	T	IGM	34.03	34.40	33.69	33.81	-0.52	234,509	2,006	33.70	34.00	171,717	11,301	15,650	6,800	490	13,400	2,800			8,130
2024-04-11	T	IGM	34.13	34.49	33.93	34.33	0.15	360,696	1,818	34.23	34.41	285,650	4,908	21,615	3,687	376	21,000	3,220			16,128
2024-04-10	T	IGM	34.18	34.45	33.95	34.18	-0.36	459,795	2,474	34.06	34.38	377,501	15,808	22,581	5,500	570	23,000	2,201			7,421
2024-04-09	T	IGM	34.44	34.59	34.12	34.54	0.25	272,120	1,860	34.43	34.60	198,320	21,708	12,120	4,600	1,479	15,200	4,814			10,916		100
2024-04-08	T	IGM	34.04	34.31	33.93	34.29	0.45	264,613	1,431	34.27	34.38	210,954	11,000	16,246	4,100	342	6,000	2,401			10,970
2024-04-05	T	IGM	33.62	33.89	33.45	33.84	0.24	327,854	1,391	33.73	33.90	279,582	8,400	12,343	4,400	879	6,500	3,600			9,672
2024-04-04	T	IGM	33.84	34.28	33.55	33.60	-0.51	403,358	2,267	33.55	33.87	300,612	35,604	15,747	5,100	500	9,818	2,702			23,153
2024-04-03	T	IGM	34.15	34.46	34.05	34.11	-0.08	343,239	1,774	34.05	34.25	270,278	10,201	17,801	3,600	822	16,588	1,900			16,291			200
2024-04-02	T	IGM	34.52	34.75	34.16	34.19	-0.44	319,462	2,375	34.15	34.37	215,317	12,900	22,268	5,000	1,893	32,000	5,527			19,467
2024-04-01	T	IGM	34.81	35.00	34.61	34.63	-0.30	159,960	1,141	34.60	34.77	129,060	2,102	9,392	2,600	154	5,000	1,101			7,611
2024-03-28	T	IGM	34.84	35.105	34.77	34.93	-0.02	432,768	1,990	34.80	34.95	343,410	18,640	20,084	10,700	1,528	19,010	6,833			7,301
2024-03-27	T	IGM	34.51	35.02	34.44	34.95	0.14	195,088	1,399	34.83	35.03	132,562	7,200	17,453	5,700	923	9,600	3,601			12,809
2024-03-26	T	IGM	34.83	35.18	34.80	34.81	0.01	258,864	1,614	34.80	34.94	181,353	18,100	21,319	4,900	469	16,874	3,601			9,518
2024-03-25	T	IGM	35.10	35.20	34.79	34.80	-0.26	260,924	1,738	34.70	34.99	205,045	10,901	16,400	8,600	565	10,504	1,142			5,214
2024-03-22	T	IGM	35.41	35.63	35.04	35.06	-0.34	238,202	1,524	35.05	35.19	190,103	8,102	14,700	4,415	710	7,300	2,192			8,920
2024-03-21	T	IGM	35.27	35.69	35.18	35.40	0.40	473,055	2,127	35.30	35.49	355,406	15,800	28,021	7,465	1,932	22,500	7,602			22,806		100	100
2024-03-20	T	IGM	34.76	35.08	34.75	35.00	0.07	415,465	2,614	34.85	35.02	304,565	10,400	36,277	11,800	1,781	23,153	4,090			15,818		200
2024-03-19	T	IGM	35.00	35.23	34.82	34.93	0.03	280,228	1,263	34.85	35.07	233,401	6,402	14,797	5,800	1,550	7,900	1,633			7,003
2024-03-18	T	IGM	34.84	35.00	34.21	34.90	0.16	411,826	2,528	34.85	34.99	324,370	10,102	14,789	13,100	828	29,116	5,900			9,680
2024-03-15	T	IGM	34.81	35.08	34.42	34.74	-0.02	2,817,523	4,069	34.65	34.90	2,644,880	22,900	47,760	18,230	1,301	40,000	14,753			16,460		200
2024-03-14	T	IGM	35.35	35.35	34.52	34.76	-0.49	501,352	2,901	34.65	34.94	384,187	16,602	25,835	10,500	2,786	20,600	6,301			23,930
2024-03-13	T	IGM	35.61	35.85	35.15	35.25	-0.47	358,664	2,184	35.15	35.45	203,775	82,700	24,618	7,300	1,739	17,941	4,402			10,203
2024-03-12	T	IGM	35.58	35.80	35.42	35.72	0.15	328,159	2,365	35.58	35.85	230,886	11,755	8,733	9,000	1,901	35,100	11,461			14,471			100
2024-03-11	T	IGM	35.35	35.65	35.11	35.57	0.02	383,511	2,296	35.50	35.72	296,618	10,100	9,206	6,700	688	40,600	1,699			13,693
2024-03-08	T	IGM	35.91	36.19	35.38	35.55	-0.32	337,490	1,993	35.50	35.66	269,616	9,400	13,344	8,600	1,413	19,900	4,225			9,354
2024-03-07	T	IGM	35.47	35.90	35.47	35.87	0.44	391,582	2,246	35.75	35.90	301,435	9,400	18,927	7,000	1,556	26,800	4,500			18,153
2024-03-06	T	IGM	35.42	35.69	35.30	35.43	0.20	187,783	1,598	35.35	35.50	134,765	10,704	9,224	6,000	594	8,800	1,717			12,152
2024-03-05	T	IGM	35.75	35.755	35.12	35.23	-0.37	368,640	2,087	35.19	35.52	296,995	9,120	19,105	7,200	787	17,656	3,842			11,280			200
2024-03-04	T	IGM	35.50	35.92	35.40	35.60	0.08	196,400	1,597	35.50	35.75	124,158	8,528	18,920	4,910	1,578	18,997	3,415			13,499			183
2024-03-01	T	IGM	35.63	36.05	35.33	35.52	-0.13	291,386	2,308	35.40	35.56	214,678	8,592	15,887	6,300	376	25,200	4,601			12,419
2024-02-29	T	IGM	35.82	35.82	35.31	35.65	0.09	544,434	2,517	35.49	35.80	450,577	16,200	15,522	10,000	268	19,500	2,882			21,499		200	200
2024-02-28	T	IGM	35.43	35.97	35.38	35.56	0.01	319,935	2,665	35.41	35.64	221,065	15,876	20,932	9,121	629	33,161	2,802			13,121
2024-02-27	T	IGM	35.68	35.74	35.31	35.55	-0.03	232,356	1,889	35.40	35.57	162,474	12,500	16,410	8,300	416	10,400	3,191			15,066
2024-02-26	T	IGM	35.79	36.095	35.50	35.58	-0.25	401,120	2,178	35.50	35.60	297,855	9,109	12,226	7,700	310	44,000	2,600			23,239
2024-02-23	T	IGM	36.16	36.21	35.77	35.83	-0.21	450,044	2,398	35.76	36.00	304,186	17,600	19,438	12,206	415	53,563	7,738			26,484			200
2024-02-22	T	IGM	35.64	36.16	35.30	36.04	0.55	489,021	2,541	35.81	36.20	365,102	11,892	29,157	9,112	2,170	47,577	4,029			16,513		100
2024-02-21	T	IGM	35.21	35.63	35.20	35.49	0.19	445,769	2,537	35.27	35.63	327,963	16,200	27,278	9,800	1,632	41,690	5,601			12,938
2024-02-20	T	IGM	35.04	35.57	34.76	35.30	0.20	450,817	2,552	35.15	35.37	357,152	7,264	21,193	6,430	740	35,000	2,925			14,942			400