Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:08:30 EDT Sat 04 May 2024
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
Vol
#Tr
Bid
Ask
2024-05-03
Z
FIF
18.03
18.17
18.03
18.10
0.035
168,536
394
17.92
18.30
2024-05-02
Z
FIF
18.22
18.22
18.05
18.09
0.14
117,138
221
17.22
19.82
2024-05-01
Z
FIF
17.985
18.0624
17.8941
17.95
-0.08
93,244
242
16.15
19.83
2024-04-30
Z
FIF
18.25
18.25
18.00
18.02
-0.15
48,680
210
17.39
19.87
2024-04-29
Z
FIF
18.18
18.2699
18.1143
18.17
-0.035
40,856
111
16.01
21.66
2024-04-26
Z
FIF
18.26
18.26
18.14
18.22
0.045
32,448
112
15.68
20.26
2024-04-25
Z
FIF
18.24
18.4619
18.096
18.33
-0.02
24,104
98
16.15
19.91
2024-04-24
Z
FIF
18.15
18.39
18.12
18.35
0.065
32,198
120
17.42
20.97
2024-04-23
Z
FIF
18.01
18.33
18.01
18.305
0.185
25,654
105
17.31
20.21
2024-04-22
Z
FIF
18.14
18.21
18.086
18.12
0.09
30,755
100
16.24
21.66
2024-04-19
Z
FIF
18.0824
18.16
18.04
18.05
0.226
88,594
233
17.10
19.88
2024-04-18
Z
FIF
17.85
17.93
17.785
17.83
0.06
25,782
84
16.97
19.73
2024-04-17
Z
FIF
17.57
17.855
17.57
17.79
0.185
16,038
49
16.79
19.61
2024-04-16
Z
FIF
17.55
17.66
17.50
17.61
-0.0499
32,294
94
16.91
19.61
2024-04-15
Z
FIF
17.68
18.04
17.60
17.65
-0.21
50,444
167
15.83
19.71
2024-04-12
Z
FIF
18.05
18.17
17.855
17.86
-0.1448
37,636
119
17.18
19.83
2024-04-11
Z
FIF
18.10
18.135
17.94
18.01
-0.09
30,990
96
17.39
20.07
2024-04-10
Z
FIF
18.17
18.19
18.10
18.13
-0.135
13,726
54
17.47
20.10
2024-04-09
Z
FIF
18.35
18.39
18.24
18.28
-0.07
31,633
108
17.62
20.12
2024-04-08
Z
FIF
18.25
18.39
18.25
18.35
0.05
16,517
60
17.51
20.35
2024-04-05
Z
FIF
18.23
18.33
18.07
18.30
0.025
30,596
97
16.47
20.45
2024-04-04
Z
FIF
18.56
18.56
18.25
18.27
-0.13
50,786
216
17.57
20.12
2024-04-03
Z
FIF
18.43
18.4366
18.36
18.40
-0.04
46,144
114
16.49
20.27
2024-04-02
Z
FIF
18.15
18.44
18.15
18.44
0.24
67,871
154
16.42
21.65
2024-04-01
Z
FIF
18.19
18.20
18.06
18.16
0.1085
52,829
171
17.23
20.12
2024-03-29
Z
FIF
17.95
18.21
17.95
18.16
0.29
0
0
17.80
20.13
2024-03-28
Z
FIF
17.95
18.21
17.95
18.16
0.29
40,451
150
17.80
20.13
2024-03-27
Z
FIF
17.84
17.94
17.8101
17.90
0.12
34,568
113
15.77
19.69
2024-03-26
Z
FIF
17.81
17.89
17.76
17.79
0.015
62,145
216
15.85
18.68
2024-03-25
Z
FIF
17.70
17.87
17.6738
17.78
0.09
31,687
100
15.85
19.43
2024-03-22
Z
FIF
17.85
17.90
17.69
17.69
-0.125
37,425
111
17.10
19.60
2024-03-21
Z
FIF
17.81
17.88
17.7845
17.83
0.05
25,490
59
17.07
17.88
2024-03-20
Z
FIF
17.72
17.805
17.67
17.78
0.09
36,920
123
16.97
19.65
2024-03-19
Z
FIF
17.51
17.73
17.51
17.69
0.13
42,104
101
16.81
19.49
2024-03-18
Z
FIF
17.50
17.58
17.49
17.57
0.07
21,074
101
16.81
19.47
2024-03-15
Z
FIF
17.52
17.6299
17.46
17.51
0.15
44,851
154
16.81
19.27
2024-03-14
Z
FIF
17.56
17.60
17.18
17.36
-0.30
267,004
198
16.68
19.11
2024-03-13
Z
FIF
17.48
17.64
17.48
17.64
0.25
58,737
228
16.69
19.40
2024-03-12
Z
FIF
17.29
17.39
17.2801
17.39
0.12
29,650
101
16.57
19.12
2024-03-11
Z
FIF
17.12
17.285
17.12
17.26
0.0703
37,890
125
16.43
19.14
2024-03-08
Z
FIF
17.20
17.265
17.15
17.19
0.0323
69,270
193
15.77
18.04
2024-03-07
Z
FIF
17.15
17.19
17.1101
17.15
0.07
39,007
103
15.37
19.00
2024-03-06
Z
FIF
17.09
17.15
16.9601
17.09
0.14
20,616
101
16.27
18.86
2024-03-05
Z
FIF
16.89
17.02
16.84
16.95
0.13
66,548
251
16.04
20.26
2024-03-04
Z
FIF
16.92
16.94
16.76
16.84
-0.13
89,971
193
16.25
18.52
2024-03-01
Z
FIF
16.75
17.04
16.745
16.945
0.405
88,955
232
15.78
21.66
2024-02-29
Z
FIF
16.635
16.69
16.59
16.64
0.105
35,542
112
14.39
21.66
2024-02-28
Z
FIF
16.55
16.627
16.53
16.545
-0.015
36,702
126
15.77
18.46
2024-02-27
Z
FIF
16.51
16.6166
16.51
16.56
0.04
37,836
94
15.73
21.66
2024-02-26
Z
FIF
16.63
16.6633
16.516
16.53
-0.155
16,892
63
15.68
21.75
2024-02-23
Z
FIF
16.65
16.705
16.62
16.68
0.03
57,356
151
15.90
20.36
2024-02-22
Z
FIF
16.65
16.68
16.55
16.67
0.09
77,133
207
15.80
21.46
2024-02-21
Z
FIF
16.37
16.60
16.37
16.58
0.195
65,863
184
15.68
21.66
2024-02-20
Z
FIF
16.35
16.40
16.285
16.38
0.055
145,362
281
15.77
18.10
2024-02-19
Z
FIF
16.18
16.34
16.10
16.33
0.20
0
0
14.62
17.95
2024-02-16
Z
FIF
16.18
16.34
16.10
16.33
0.20
141,020
350
14.62
17.95
2024-02-15
Z
FIF
15.86
16.135
15.835
16.13
0.265
200,649
662
14.75
21.66
2024-02-14
Z
FIF
15.97
15.97
15.79
15.86
112,058
341
15.08
21.66
2024-02-13
Z
FIF
16.04
16.04
15.84
15.85
-0.17
75,313
247
15.14
20.27
2024-02-12
Z
FIF
15.89
16.05
15.88
16.03
0.105
138,236
335
15.09
21.66
2024-02-09
Z
FIF
15.88
16.00
15.86
15.93
0.04
214,458
645
15.04
20.26
2024-02-08
Z
FIF
15.91
15.95
15.86
15.90
-0.0448
139,113
298
15.03
21.75
2024-02-07
Z
FIF
15.95
16.01
15.87
15.95
-0.01
70,828
186
14.92
17.63
2024-02-06
Z
FIF
16.02
16.02
15.95
15.95
-0.125
124,819
539
15.03
17.75
2024-02-05
Z
FIF
16.21
16.21
16.00
16.08
-0.115
31,626
210
15.03
17.83