Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
22:37:12 EDT Mon 27 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2023-03-27
T
IIP.UN
13.04
13.12
12.99
13.04
0.05
269,681
1,528
13.00
13.10
182,923
16,615
21,661
6,640
1,786
22,520
4,772
7,112
800
2023-03-24
T
IIP.UN
12.74
13.11
12.74
12.99
0.16
605,979
2,402
12.94
13.08
334,198
18,501
41,300
16,458
2,768
137,721
13,041
29,230
2023-03-23
T
IIP.UN
12.87
13.02
12.80
12.83
-0.05
375,311
2,499
12.76
12.91
235,107
18,500
41,912
23,221
2,677
30,032
9,900
6,607
2,100
2023-03-22
T
IIP.UN
12.98
13.07
12.88
12.88
-0.11
373,026
2,381
12.84
12.97
231,180
20,124
20,617
23,762
2,377
37,283
6,400
21,330
400
200
2023-03-21
T
IIP.UN
13.16
13.25
12.99
12.99
-0.04
443,515
3,089
12.95
13.08
238,055
45,600
41,200
9,912
4,814
57,187
11,427
25,140
2,900
2023-03-20
T
IIP.UN
13.10
13.11
12.96
13.03
-0.05
667,361
3,111
12.97
13.11
411,884
43,380
48,300
35,453
7,090
68,220
13,445
29,465
2023-03-17
T
IIP.UN
13.37
13.37
13.05
13.08
-0.37
1,077,513
3,105
13.02
13.13
711,570
27,200
29,385
15,381
4,834
63,700
14,200
6,864
200,000
2023-03-16
T
IIP.UN
13.35
13.50
13.13
13.45
0.06
723,673
3,457
13.34
13.54
438,597
42,900
30,056
22,701
3,970
85,016
12,400
79,201
2023-03-15
T
IIP.UN
13.46
13.62
13.30
13.39
-0.22
515,198
3,502
13.32
13.47
337,809
27,601
28,406
20,303
2,809
70,550
12,400
10,296
2023-03-14
T
IIP.UN
13.69
13.79
13.54
13.61
-0.01
657,393
3,126
13.55
13.66
461,788
36,400
25,567
19,601
4,813
50,200
15,500
28,114
100
2023-03-13
T
IIP.UN
13.28
13.70
13.26
13.62
0.11
551,221
3,558
13.56
13.65
305,041
37,005
32,422
36,998
3,365
59,900
14,200
54,400
2023-03-10
T
IIP.UN
13.75
13.75
13.35
13.51
-0.26
1,496,351
4,872
13.44
13.56
705,043
392,901
47,700
25,354
4,139
214,842
24,485
14,900
44,891
2023-03-09
T
IIP.UN
13.85
14.01
13.68
13.77
-0.02
850,424
3,632
13.66
13.87
484,355
49,746
19,500
14,655
1,907
113,947
15,500
143,477
100
2023-03-08
T
IIP.UN
14.10
14.20
13.68
13.79
-0.70
1,596,710
7,309
13.78
13.89
909,772
152,178
70,125
44,529
13,580
193,125
26,900
18,400
134,943
1,400
2023-03-07
T
IIP.UN
14.80
14.80
14.40
14.49
-0.20
604,031
3,112
14.43
14.54
297,126
69,120
23,075
32,675
6,670
103,400
21,150
32,147
400
2023-03-06
T
IIP.UN
14.81
14.81
14.59
14.69
0.07
506,264
1,817
14.63
14.75
155,298
160,113
25,848
4,578
712
67,795
9,600
19,000
46,991
2023-03-03
T
IIP.UN
14.63
14.75
14.41
14.62
0.04
327,370
2,187
14.60
14.67
187,232
22,749
16,590
6,987
2,635
35,127
9,000
25,020
500
300
2023-03-02
T
IIP.UN
14.42
14.65
14.40
14.58
-0.10
1,125,837
5,189
14.54
14.69
483,394
44,816
67,372
27,320
6,510
260,081
159,100
55,643
100
2023-03-01
T
IIP.UN
14.61
14.81
14.42
14.68
-0.04
1,384,492
4,143
14.59
14.78
606,585
54,319
42,256
31,200
8,369
489,749
41,037
70,768
100
2023-02-28
T
IIP.UN
14.71
14.89
14.51
14.72
0.05
1,303,019
3,640
14.65
14.77
617,847
59,800
44,378
17,200
3,806
477,885
17,529
46,208
2023-02-27
T
IIP.UN
14.55
14.75
14.51
14.67
0.12
612,932
2,490
14.62
14.73
224,103
177,671
44,406
22,600
2,651
67,673
9,525
55,727
2023-02-24
T
IIP.UN
14.50
14.62
14.43
14.55
-0.08
562,200
2,326
14.41
14.60
270,585
54,615
37,575
6,400
3,783
162,692
10,100
8,577
3,000
200
2023-02-23
T
IIP.UN
14.66
14.76
14.56
14.63
-0.01
641,910
1,811
14.57
14.74
193,271
351,615
28,184
3,800
1,658
28,287
8,090
23,112
2023-02-22
T
IIP.UN
14.80
14.87
14.61
14.64
-0.16
312,394
1,686
14.53
14.75
176,112
15,126
19,201
5,600
1,519
74,245
5,600
11,369
900
2023-02-21
T
IIP.UN
14.81
14.88
14.60
14.80
-0.09
813,516
3,295
14.73
14.93
294,547
131,161
32,215
13,100
7,986
256,312
16,400
44,146
3,900
2023-02-17
T
IIP.UN
14.62
14.91
14.47
14.89
0.22
1,322,330
4,945
14.82
14.90
648,696
323,211
78,149
26,100
7,057
124,798
31,325
63,004
1,600
300
2023-02-16
T
IIP.UN
14.46
14.815
14.46
14.67
0.01
692,295
2,526
14.64
14.75
252,256
247,155
26,063
6,800
4,126
67,506
10,200
13,200
48,995
2,200
2023-02-15
T
IIP.UN
14.50
14.74
14.47
14.66
0.10
337,826
2,354
14.59
14.73
163,756
33,900
29,124
11,800
5,120
46,561
31,369
12,713
1,100
2023-02-14
T
IIP.UN
14.51
14.66
14.37
14.56
0.07
494,671
2,775
14.53
14.64
219,943
114,101
32,112
6,700
2,511
50,609
12,835
23,000
21,897
2,000
2023-02-13
T
IIP.UN
14.46
14.70
14.45
14.49
0.02
502,998
2,597
14.42
14.55
207,950
140,136
38,000
16,800
2,516
47,492
10,700
13,568
100
2023-02-10
T
IIP.UN
14.51
14.59
14.34
14.47
-0.13
781,892
2,626
14.37
14.52
201,760
282,062
43,467
9,500
7,686
182,723
28,485
20,487
1,700
2023-02-09
T
IIP.UN
14.64
14.74
14.53
14.60
0.04
661,612
2,907
14.52
14.63
193,370
219,455
37,000
5,700
4,033
80,981
14,787
55,958
500
2023-02-08
T
IIP.UN
14.47
14.59
14.40
14.56
0.09
522,359
3,088
14.49
14.57
297,866
51,400
39,900
13,100
2,406
48,544
12,075
51,045
1,000
2023-02-07
T
IIP.UN
14.40
14.49
14.21
14.47
0.02
945,986
5,204
14.31
14.52
539,045
114,538
60,394
42,500
18,389
100,425
29,400
32,483
700
2023-02-06
T
IIP.UN
14.60
14.65
14.38
14.45
-0.30
519,322
2,973
14.40
14.54
197,651
140,811
32,300
18,600
4,848
69,344
13,000
22,875
300
2023-02-03
T
IIP.UN
14.59
14.76
14.49
14.75
0.05
867,744
2,942
14.71
14.81
501,657
67,500
61,334
11,800
2,334
129,648
19,445
50,929
1,700
200
2023-02-02
T
IIP.UN
15.02
15.13
14.65
14.70
-0.12
902,172
3,744
14.63
14.86
376,044
235,267
58,729
10,200
11,350
137,050
13,300
30,883
3,100
2023-02-01
T
IIP.UN
14.49
15.00
14.31
14.82
0.41
2,269,269
7,212
14.70
14.88
952,011
672,881
82,401
32,800
15,336
259,069
21,956
181,997
8,300
2023-01-31
T
IIP.UN
14.35
14.46
14.28
14.41
0.08
1,186,383
3,661
14.32
14.50
517,207
400,170
37,600
8,300
4,265
84,447
16,700
60,521
3,700
2023-01-30
T
IIP.UN
14.09
14.45
14.08
14.33
0.21
1,091,037
3,490
14.30
14.38
349,531
413,300
19,178
18,100
1,631
81,000
9,172
157,083
2,600
2023-01-27
T
IIP.UN
14.04
14.23
13.995
14.12
0.06
2,458,108
4,484
14.10
14.23
416,756
1,692,180
32,400
25,400
18,726
136,941
19,800
55,151
6,400
100
2023-01-26
T
IIP.UN
14.20
14.20
14.00
14.06
-0.05
524,458
3,096
14.02
14.13
289,688
27,700
34,093
3,300
2,258
83,443
6,190
45,165
900
2023-01-25
T
IIP.UN
14.17
14.19
14.05
14.11
-0.13
342,639
1,877
14.07
14.19
160,004
81,229
13,522
10,700
2,471
34,701
5,900
23,489
2,700
2023-01-24
T
IIP.UN
14.18
14.35
14.04
14.24
0.03
1,954,426
4,016
14.18
14.28
413,645
1,321,850
32,500
12,400
9,604
91,375
18,040
39,318
2,000
2023-01-23
T
IIP.UN
14.07
14.26
14.00
14.21
0.16
1,347,075
2,856
14.15
14.24
507,990
342,024
42,200
6,300
4,178
92,521
318,284
25,570
2,500
2023-01-20
T
IIP.UN
13.97
14.16
13.90
14.05
0.08
813,049
2,333
14.00
14.14
375,130
279,613
21,500
7,700
3,615
56,830
9,600
42,631
2,200
2023-01-19
T
IIP.UN
13.99
14.15
13.93
13.97
-0.04
422,248
2,765
13.92
14.04
234,439
48,900
18,781
7,200
3,388
60,500
11,455
25,628
1,700
2023-01-18
T
IIP.UN
14.14
14.25
13.99
14.01
-0.09
2,267,851
3,344
14.00
14.11
354,772
1,486,201
44,156
17,700
5,036
281,465
9,552
44,307
5,100
2023-01-17
T
IIP.UN
14.06
14.16
13.93
14.10
820,052
3,709
14.05
14.15
424,988
154,504
26,514
13,000
5,295
108,949
12,367
61,081
900
2023-01-16
T
IIP.UN
14.17
14.25
14.04
14.10
-0.09
893,636
2,821
14.04
14.18
318,546
207,448
42,600
12,200
10,030
76,100
34,965
140,765
700
2023-01-13
T
IIP.UN
14.03
14.19
13.96
14.19
0.06
622,713
2,865
14.11
14.20
247,528
149,751
17,900
23,200
3,166
90,140
19,400
41,329
5,600
300
2023-01-12
T
IIP.UN
14.05
14.13
13.87
14.13
0.15
434,536
2,276
14.05
14.16
166,769
33,836
24,514
18,600
6,023
72,495
17,443
76,922
1,800
2023-01-11
T
IIP.UN
13.64
14.09
13.61
13.98
0.36
490,054
2,658
13.90
14.00
220,827
98,353
38,869
9,300
4,444
54,674
30,248
21,815
3,200
2023-01-10
T
IIP.UN
13.46
13.675
13.44
13.62
0.14
798,488
5,353
13.53
13.65
307,224
61,238
42,402
35,300
9,443
129,867
46,433
132,892
800
2023-01-09
T
IIP.UN
13.15
13.49
13.15
13.48
0.37
449,110
2,797
13.40
13.49
181,533
54,374
19,040
13,600
1,361
69,061
17,500
82,789
600
200
2023-01-06
T
IIP.UN
13.07
13.23
13.04
13.11
0.04
859,732
4,660
13.02
13.20
393,044
126,193
51,825
28,600
4,359
126,586
41,700
50,283
2,100
2023-01-05
T
IIP.UN
13.04
13.15
12.90
13.07
-0.02
442,739
2,598
13.02
13.17
215,549
61,734
19,147
8,600
2,043
48,537
14,200
58,120
800
2023-01-04
T
IIP.UN
12.94
13.16
12.94
13.09
0.21
424,449
2,021
13.03
13.17
165,668
128,501
16,500
11,100
3,516
55,203
6,300
25,580
1,300
2023-01-03
T
IIP.UN
12.87
13.08
12.78
12.88
0.08
519,053
2,408
12.85
12.98
249,516
119,234
14,912
2,000
1,921
68,522
12,135
34,302
4,000
2022-12-30
T
IIP.UN
12.77
12.92
12.725
12.80
-0.05
228,358
1,485
12.74
12.86
128,840
23,633
16,000
3,300
2,771
31,889
8,401
7,426
2,800
2022-12-29
T
IIP.UN
12.72
12.94
12.70
12.85
0.15
888,562
3,513
12.74
12.96
343,893
361,700
50,100
6,700
3,543
79,690
11,902
22,507
2,100
2022-12-28
T
IIP.UN
12.76
12.90
12.67
12.70
-0.19
481,505
2,665
12.65
12.76
190,518
124,800
32,662
6,200
2,614
57,863
15,300
41,661
700