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
01:33:59 EDT Sun 01 Oct 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
2023-09-29
T
IIP.UN
12.59
12.65
12.42
12.49
0.08
803,509
4,064
12.44
12.57
422,028
41,569
33,049
12,348
6,529
53,912
20,201
147,504
300
2023-09-28
T
IIP.UN
12.14
12.425
12.12
12.41
0.24
651,667
3,068
12.29
12.50
351,620
25,500
40,820
5,836
2,274
64,300
109,600
15,976
2023-09-27
T
IIP.UN
12.40
12.43
12.17
12.17
-0.19
605,798
2,867
12.10
12.24
314,740
33,305
27,590
6,752
5,381
99,521
11,450
80,318
100
2023-09-26
T
IIP.UN
12.55
12.70
12.30
12.36
-0.24
1,044,383
4,279
12.31
12.45
402,157
199,361
57,091
17,507
16,979
181,018
122,200
40,299
1,200
2023-09-25
T
IIP.UN
12.70
12.73
12.51
12.60
-0.17
749,892
3,560
12.55
12.68
264,271
42,800
40,526
14,000
11,753
94,200
17,718
218,941
100
2023-09-22
T
IIP.UN
12.95
12.98
12.77
12.77
-0.11
347,845
1,949
12.71
12.84
229,671
11,050
15,785
2,218
2,363
25,800
7,901
49,250
2023-09-21
T
IIP.UN
13.03
13.08
12.86
12.88
-0.17
304,262
2,095
12.84
12.97
192,612
16,939
26,014
6,797
3,256
25,000
12,201
19,436
100
2023-09-20
T
IIP.UN
13.10
13.16
13.03
13.05
0.02
374,107
1,813
13.03
13.13
166,537
35,800
34,664
6,236
4,120
86,000
8,800
18,227
2023-09-19
T
IIP.UN
13.25
13.25
12.96
13.03
-0.25
320,565
1,783
12.95
13.12
174,928
30,701
33,315
6,295
2,835
30,042
23,110
9,076
100
2023-09-18
T
IIP.UN
13.29
13.36
13.19
13.28
-0.03
500,739
1,328
13.20
13.32
372,331
63,416
18,125
3,405
1,865
18,478
8,201
12,219
2023-09-15
T
IIP.UN
13.25
13.42
13.11
13.31
0.02
1,126,635
3,689
13.24
13.38
797,209
62,708
44,366
15,453
9,183
64,513
17,401
99,570
2023-09-14
T
IIP.UN
12.87
13.33
12.87
13.29
0.49
1,575,085
4,493
13.24
13.33
644,635
512,045
66,498
24,939
12,676
132,169
32,101
114,010
2023-09-13
T
IIP.UN
12.59
12.81
12.59
12.80
0.20
1,727,957
3,359
12.80
12.87
935,141
558,343
49,527
10,109
5,363
75,643
19,416
64,554
2023-09-12
T
IIP.UN
12.56
12.66
12.49
12.60
0.01
244,403
1,121
12.55
12.65
164,406
15,300
12,695
3,700
1,537
20,432
5,202
10,839
2023-09-11
T
IIP.UN
12.63
12.75
12.58
12.59
-0.03
527,209
1,138
12.54
12.73
101,658
120,900
11,109
3,644
1,288
14,976
3,900
245,900
9,953
2023-09-08
T
IIP.UN
12.75
12.75
12.54
12.62
-0.09
290,151
1,856
12.54
12.70
170,181
25,600
25,593
4,233
2,786
34,199
10,202
14,463
2023-09-07
T
IIP.UN
12.61
12.79
12.61
12.71
0.07
220,480
1,434
12.65
12.78
134,481
17,304
18,920
2,007
2,233
25,400
5,598
10,121
2023-09-06
T
IIP.UN
12.55
12.68
12.51
12.64
0.07
360,856
2,238
12.58
12.70
241,829
36,501
18,300
4,817
2,328
27,600
7,202
18,135
2023-09-05
T
IIP.UN
12.46
12.65
12.36
12.57
0.04
279,230
1,633
12.55
12.64
107,380
99,456
14,461
6,064
3,829
24,789
4,801
14,277
2023-09-01
T
IIP.UN
12.29
12.59
12.29
12.53
0.23
294,082
1,844
12.46
12.60
166,782
31,460
22,600
3,647
3,724
38,817
6,602
15,261
100
2023-08-31
T
IIP.UN
12.54
12.54
12.28
12.30
-0.25
508,190
2,591
12.28
12.50
316,197
32,200
20,323
9,279
5,791
70,297
12,600
33,265
2023-08-30
T
IIP.UN
12.47
12.59
12.45
12.55
0.06
353,051
1,498
12.42
12.63
259,834
15,800
14,500
3,439
1,021
30,000
6,001
9,341
100
2023-08-29
T
IIP.UN
12.31
12.49
12.27
12.49
0.13
463,944
2,324
12.41
12.50
277,776
50,400
31,015
7,909
4,071
37,900
13,080
30,266
800
2023-08-28
T
IIP.UN
12.24
12.47
12.24
12.36
0.15
186,372
1,269
12.32
12.42
116,699
11,500
17,819
3,027
1,215
24,787
4,800
5,147
2023-08-25
T
IIP.UN
12.24
12.32
12.13
12.21
-0.03
142,434
960
12.20
12.29
84,833
10,750
17,419
2,100
2,352
14,400
5,501
3,163
2023-08-24
T
IIP.UN
12.36
12.455
12.15
12.24
-0.12
230,458
1,403
12.18
12.29
128,215
13,300
33,180
4,357
3,293
23,516
11,902
6,887
2023-08-23
T
IIP.UN
12.19
12.375
12.16
12.36
0.22
190,772
1,042
12.27
12.41
82,789
56,500
13,848
3,945
2,016
18,917
5,900
5,642
100
2023-08-22
T
IIP.UN
12.24
12.24
12.06
12.14
-0.06
229,357
1,007
12.10
12.20
103,892
53,246
19,403
3,954
1,372
20,532
21,852
4,132
2023-08-21
T
IIP.UN
12.40
12.40
12.20
12.20
-0.25
184,826
1,177
12.20
12.27
98,803
13,171
11,400
2,411
1,432
21,700
18,201
15,691
2023-08-18
T
IIP.UN
12.22
12.77
12.16
12.45
0.15
528,626
1,957
12.31
12.45
160,314
252,576
25,808
3,705
2,495
48,797
19,001
10,742
2023-08-17
T
IIP.UN
12.37
12.45
12.26
12.30
-0.12
249,845
1,666
12.25
12.38
146,365
16,600
18,187
3,944
2,517
29,670
21,478
6,531
2023-08-16
T
IIP.UN
12.57
12.69
12.35
12.42
-0.15
211,605
1,644
12.34
12.50
108,086
22,000
25,810
6,100
2,999
28,483
8,600
4,851
100
2023-08-15
T
IIP.UN
12.73
12.76
12.57
12.57
-0.22
205,310
1,217
12.56
12.72
126,082
8,680
12,200
11,552
3,749
23,401
4,800
9,540
600
2023-08-14
T
IIP.UN
12.83
12.84
12.66
12.79
-0.10
195,131
1,512
12.72
12.87
109,000
18,650
10,518
7,719
3,640
30,500
6,001
5,428
100
2023-08-11
T
IIP.UN
12.76
12.92
12.71
12.89
0.07
238,222
1,608
12.80
12.92
107,233
22,705
16,000
4,973
3,175
34,848
14,194
27,323
100
2023-08-10
T
IIP.UN
12.80
12.86
12.76
12.82
0.14
263,017
1,561
12.73
12.83
119,547
32,000
17,580
5,841
3,149
53,021
8,536
19,213
2023-08-09
T
IIP.UN
12.81
12.82
12.66
12.68
-0.10
228,274
1,289
12.65
12.77
113,646
50,918
16,404
5,096
1,398
28,022
5,940
4,046
100
2023-08-08
T
IIP.UN
12.83
12.87
12.75
12.78
-0.01
282,882
2,129
12.75
12.88
153,782
27,124
17,218
3,100
2,365
32,500
5,801
29,799
200
2023-08-04
T
IIP.UN
12.74
12.82
12.65
12.79
0.05
348,993
1,962
12.73
12.85
197,078
29,200
24,215
7,480
4,033
42,249
8,400
12,115
2023-08-03
T
IIP.UN
12.65
12.76
12.57
12.74
0.09
444,150
2,424
12.64
12.82
295,533
20,100
35,328
8,680
1,669
43,400
10,201
23,817
100
2023-08-02
T
IIP.UN
12.95
12.95
12.57
12.65
-0.12
1,857,699
3,183
12.62
12.72
919,816
156,200
49,102
17,400
4,757
450,003
32,714
193,343
2023-08-01
T
IIP.UN
12.78
12.85
12.75
12.77
-0.04
280,272
1,985
12.70
12.84
152,310
13,898
32,513
7,206
9,435
43,700
4,800
14,081
200
2023-07-31
T
IIP.UN
12.77
12.91
12.71
12.81
0.07
343,829
1,849
12.76
12.91
214,351
18,399
31,610
8,963
3,041
40,396
8,268
14,814
2023-07-28
T
IIP.UN
12.75
12.91
12.63
12.74
0.02
240,928
1,793
12.65
12.83
147,873
19,415
15,843
8,155
1,685
31,330
5,352
7,150
2023-07-27
T
IIP.UN
13.22
13.30
12.70
12.72
-0.46
452,354
2,643
12.67
12.81
269,728
32,317
24,453
7,937
4,064
48,500
5,301
50,099
100
2023-07-26
T
IIP.UN
13.17
13.28
13.13
13.18
0.04
926,070
3,114
13.13
13.31
413,002
333,652
24,915
17,779
2,833
50,500
5,100
64,974
200
2023-07-25
T
IIP.UN
13.04
13.28
12.86
13.14
0.07
844,568
3,537
13.13
13.27
400,860
56,300
39,500
23,459
4,850
158,600
41,540
87,406
2023-07-24
T
IIP.UN
13.00
13.11
12.97
13.07
0.13
601,599
1,793
13.00
13.11
229,079
139,500
24,106
13,346
2,215
137,700
14,800
19,229
2023-07-21
T
IIP.UN
12.86
13.05
12.79
12.94
0.08
827,829
1,959
12.90
13.00
538,364
20,290
25,600
13,962
2,912
46,117
7,700
13,631
150,000
2023-07-20
T
IIP.UN
12.84
12.87
12.68
12.86
0.01
205,893
1,409
12.78
12.90
111,863
17,000
16,858
9,617
1,965
34,000
3,292
7,217
300
2023-07-19
T
IIP.UN
12.82
12.85
12.72
12.85
0.14
455,396
1,180
12.74
12.90
384,658
11,133
14,503
6,796
1,047
23,383
2,925
7,848
2023-07-18
T
IIP.UN
12.76
12.93
12.67
12.71
-0.04
343,881
1,665
12.68
12.79
230,445
22,470
21,303
10,028
1,957
27,791
7,700
15,041
100
2023-07-17
T
IIP.UN
12.74
12.83
12.71
12.75
0.01
958,276
1,927
12.70
12.86
353,124
24,900
19,200
57,339
2,571
29,300
8,347
65,578
380,000
2023-07-14
T
IIP.UN
12.79
12.865
12.69
12.74
-0.05
537,161
2,391
12.70
12.75
339,517
31,500
25,231
13,414
3,335
70,200
14,901
24,178
2023-07-13
T
IIP.UN
12.80
12.93
12.72
12.79
-0.01
826,434
1,580
12.73
12.85
283,103
53,600
19,100
7,497
1,722
405,420
9,300
31,444
2023-07-12
T
IIP.UN
12.69
12.88
12.50
12.80
0.21
1,130,947
2,691
12.72
12.86
289,830
481,555
21,373
9,555
2,374
208,199
10,201
68,732
2023-07-11
T
IIP.UN
12.60
12.67
12.525
12.59
0.03
206,774
1,611
12.53
12.71
103,614
33,721
13,809
7,017
1,368
27,400
7,101
9,491
100
2023-07-10
T
IIP.UN
12.45
12.64
12.40
12.56
0.05
598,775
2,641
12.48
12.62
352,992
131,916
26,903
6,428
1,751
38,800
6,701
18,656
2023-07-07
T
IIP.UN
12.59
12.60
12.405
12.51
-0.12
222,528
1,784
12.40
12.57
132,361
19,910
16,102
5,505
1,729
27,800
5,504
9,120
2023-07-06
T
IIP.UN
12.71
12.71
12.46
12.63
-0.14
286,549
2,326
12.50
12.68
136,077
57,900
20,529
12,294
2,312
32,106
8,300
11,921
2023-07-05
T
IIP.UN
12.91
13.06
12.71
12.77
-0.15
958,329
5,119
12.72
12.86
435,144
116,377
58,621
19,449
2,621
222,179
38,001
32,171
200
2023-07-04
T
IIP.UN
12.79
13.10
12.74
12.92
0.10
315,419
1,522
12.84
12.97
140,689
65,204
24,100
2,217
4,001
65,400
1,500
7,203