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
04:02:18 EDT Sat 20 Apr 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
2024-04-19
Z
IIF
22.66
22.7632
22.66
22.71
0.11
23,989
96
21.07
25.20
2024-04-18
Z
IIF
22.59
22.66
22.59
22.60
0.05
23,334
91
22.05
23.50
2024-04-17
Z
IIF
22.67
22.67
22.53
22.58
-0.07
35,043
115
22.00
25.05
2024-04-16
Z
IIF
22.69
22.73
22.64
22.65
-0.135
16,061
66
22.35
23.71
2024-04-15
Z
IIF
22.982
22.985
22.80
22.80
-0.16
20,355
79
21.31
25.08
2024-04-12
Z
IIF
23.20
23.295
22.95
22.96
-0.331
43,463
151
22.96
23.08
2024-04-11
Z
IIF
23.30
23.34
23.2104
23.30
0.08
33,788
132
23.19
25.50
2024-04-10
Z
IIF
23.22
23.30
23.22
23.24
-0.09
31,637
143
22.50
24.38
2024-04-09
Z
IIF
23.36
23.3742
23.30
23.34
67,375
236
21.71
25.50
2024-04-08
Z
IIF
23.31
23.42
23.31
23.34
0.175
54,791
200
23.20
23.65
2024-04-05
Z
IIF
23.14
23.1999
23.12
23.16
0.1615
34,729
146
22.50
26.10
2024-04-04
Z
IIF
23.11
23.19
23.00
23.00
-0.035
57,003
155
21.56
25.56
2024-04-03
Z
IIF
23.01
23.05
23.00
23.04
0.0352
67,769
261
20.46
24.27
2024-04-02
Z
IIF
23.07
23.23
23.00
23.00
0.045
14,366
70
22.70
23.29
2024-04-01
Z
IIF
23.05
23.075
22.93
22.96
0.04
48,368
148
22.68
23.23
2024-03-29
Z
IIF
22.89
22.9499
22.89
22.94
0.23
0
0
21.00
25.29
2024-03-28
Z
IIF
22.89
22.9499
22.89
22.94
0.23
29,579
104
21.00
25.29
2024-03-27
Z
IIF
22.69
22.7299
22.66
22.71
0.10
72,022
106
22.31
24.99
2024-03-26
Z
IIF
22.61
22.64
22.575
22.62
0.115
23,130
70
21.80
25.21
2024-03-25
Z
IIF
22.48
22.5599
22.48
22.495
0.02
29,804
134
20.41
24.94
2024-03-22
Z
IIF
22.55
22.59
22.46
22.47
-0.07
30,900
128
22.27
22.76
2024-03-21
Z
IIF
22.56
22.635
22.52
22.54
0.085
41,799
140
20.89
23.87
2024-03-20
Z
IIF
22.46
22.53
22.38
22.46
0.045
67,894
159
22.34
22.81
2024-03-19
Z
IIF
22.53
22.57
22.395
22.42
-0.23
32,231
93
21.80
24.21
2024-03-18
Z
IIF
22.71
22.75
22.62
22.63
-0.01
51,212
177
22.35
24.24
2024-03-15
Z
IIF
22.88
22.88
22.63
22.65
-0.16
27,970
85
22.35
22.95
2024-03-14
Z
IIF
22.77
23.24
22.77
22.80
0.145
38,248
120
22.81
23.06
2024-03-13
Z
IIF
22.95
22.95
22.6139
22.64
-0.51
54,074
219
22.35
24.77
2024-03-12
Z
IIF
23.20
23.28
23.10
23.15
-0.09
56,659
241
22.75
24.87
2024-03-11
Z
IIF
23.35
23.35
23.24
23.24
-0.13
24,245
105
22.35
25.02
2024-03-08
Z
IIF
23.44
23.485
23.38
23.38
-0.0282
26,789
75
22.35
26.31
2024-03-07
Z
IIF
23.41
23.44
23.40
23.42
0.032
44,307
121
23.30
25.97
2024-03-06
Z
IIF
23.33
23.45
23.33
23.39
0.11
36,114
102
22.35
25.76
2024-03-05
Z
IIF
23.40
23.40
23.279
23.28
-0.12
27,669
111
22.19
27.30
2024-03-04
Z
IIF
23.42
23.47
23.40
23.41
-0.0097
22,969
104
22.42
25.05
2024-03-01
Z
IIF
23.31
23.44
23.31
23.42
0.34
41,059
144
22.07
26.58
2024-02-29
Z
IIF
23.09
23.12
23.0678
23.08
0.11
14,971
72
21.11
24.58
2024-02-28
Z
IIF
23.19
23.29
22.88
22.97
-0.18
40,966
134
22.90
24.81
2024-02-27
Z
IIF
23.155
23.23
23.15
23.19
0.11
27,842
94
22.13
26.85
2024-02-26
Z
IIF
23.10
23.1998
23.10
23.12
-0.06
26,730
107
22.13
26.37
2024-02-23
Z
IIF
23.27
23.32
23.09
23.18
-0.12
63,023
145
22.50
24.93
2024-02-22
Z
IIF
23.165
23.34
23.165
23.30
0.29
33,278
158
22.24
24.93
2024-02-21
Z
IIF
23.08
23.2962
22.9901
23.01
-0.20
47,865
148
22.10
27.05
2024-02-20
Z
IIF
23.40
23.40
23.19
23.20
0.0899
75,126
199
23.11
24.73
2024-02-19
Z
IIF
23.01
23.16
22.9601
23.11
0.09
0
0
20.69
25.50
2024-02-16
Z
IIF
23.01
23.16
22.9601
23.11
0.09
37,624
159
20.69
25.50
2024-02-15
Z
IIF
22.98
23.1507
22.92
23.03
0.105
59,564
194
22.00
24.52
2024-02-14
Z
IIF
22.54
22.95
22.54
22.92
0.4453
34,811
114
21.59
24.41
2024-02-13
Z
IIF
22.57
22.605
22.43
22.49
-0.07
47,267
105
21.98
24.16
2024-02-12
Z
IIF
22.68
22.83
22.56
22.58
-0.18
72,621
285
21.72
24.35
2024-02-09
Z
IIF
22.87
22.87
22.73
22.76
0.04
32,679
136
21.81
24.31
2024-02-08
Z
IIF
22.85
22.91
22.70
22.72
-0.1401
25,724
122
21.25
22.86
2024-02-07
Z
IIF
22.86
23.16
22.7711
22.87
0.10
43,022
143
21.86
24.36
2024-02-06
Z
IIF
22.59
22.8595
22.59
22.77
0.2495
59,465
182
21.64
24.44
2024-02-05
Z
IIF
22.82
22.83
22.5368
22.54
-0.19
68,927
173
21.68
24.32
2024-02-02
Z
IIF
22.75
22.81
22.64
22.73
0.03
47,131
140
21.84
24.29
2024-02-01
Z
IIF
22.60
22.71
22.52
22.70
0.24
32,720
141
21.50
22.80
2024-01-31
Z
IIF
22.43
22.53
22.43
22.46
0.20
29,992
113
21.27
24.10
2024-01-30
Z
IIF
22.40
22.40
22.14
22.26
-0.21
28,068
96
21.25
24.04
2024-01-29
Z
IIF
22.33
22.5623
22.315
22.47
0.35
37,971
104
21.51
22.50
2024-01-26
Z
IIF
22.22
22.23
22.13
22.15
67,267
204
21.70
23.71
2024-01-25
Z
IIF
22.30
22.30
22.09
22.16
-0.14
22,278
121
21.11
23.71
2024-01-24
Z
IIF
22.39
22.4182
22.28
22.30
0.14
47,596
129
21.24
23.98
2024-01-23
Z
IIF
22.37
22.39
22.15
22.18
-0.385
53,303
174
20.99
23.75
2024-01-22
Z
IIF
22.49
22.63
22.49
22.565
0.135
28,066
150
21.34
24.14