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
17:22:09 EDT Sun 26 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
Vol
#Tr
Bid
Ask
2023-03-24
Z
IIF
19.16
19.16
18.95
19.08
-0.11
12,591
52
2023-03-23
Z
IIF
19.25
19.345
19.16
19.21
-0.02
16,335
88
2023-03-22
Z
IIF
19.26
19.40
19.24
19.24
0.09
23,104
73
2023-03-21
Z
IIF
19.25
19.29
19.15
19.15
21,961
48
2023-03-20
Z
IIF
19.55
19.55
19.11
19.17
0.10
16,905
56
2023-03-17
Z
IIF
19.27
19.30
19.06
19.07
-0.19
45,039
106
2023-03-16
Z
IIF
19.08
19.402
19.00
19.27
0.285
17,592
76
2023-03-15
Z
IIF
19.10
19.10
18.91
18.99
-0.41
41,654
119
2023-03-14
Z
IIF
19.45
19.50
19.37
19.40
-0.01
10,767
62
2023-03-13
Z
IIF
19.54
19.544
19.42
19.42
-0.26
14,681
94
2023-03-10
Z
IIF
19.95
19.95
19.69
19.70
-0.28
32,773
120
2023-03-09
Z
IIF
20.10
20.20
19.94
19.98
-0.21
23,161
104
2023-03-08
Z
IIF
20.2558
20.32
20.18
20.18
0.08
16,013
70
2023-03-07
Z
IIF
20.23
20.2992
20.10
20.11
-0.06
25,951
72
2023-03-06
Z
IIF
20.25
20.29
20.19
20.21
0.02
13,496
38
2023-03-03
Z
IIF
20.04
20.235
20.04
20.21
0.31
44,289
182
2023-03-02
Z
IIF
19.87
19.95
19.87
19.88
-0.05
38,967
170
2023-03-01
Z
IIF
19.82
19.95
19.74
19.93
0.25
52,537
129
2023-02-28
Z
IIF
19.69
19.80
19.67
19.67
-0.05
44,780
78
2023-02-27
Z
IIF
19.83
19.95
19.8101
19.83
0.01
17,130
110
2023-02-24
Z
IIF
19.81
19.9098
19.80
19.84
-0.07
17,671
68
2023-02-23
Z
IIF
19.88
19.98
19.88
19.94
0.11
16,818
81
2023-02-22
Z
IIF
20.04
20.04
19.835
19.84
-0.24
24,555
132
2023-02-21
Z
IIF
20.19
20.19
20.09
20.09
-0.13
18,841
68
2023-02-17
Z
IIF
20.37
20.37
20.2252
20.24
-0.12
54,971
177
2023-02-16
Z
IIF
20.39
20.40
20.29
20.36
-0.01
46,236
188
2023-02-15
Z
IIF
20.24
20.35
20.21
20.34
0.19
150,830
182
2023-02-14
Z
IIF
20.06
20.24
20.02
20.15
-0.04
99,820
412
2023-02-13
Z
IIF
20.24
20.24
20.13
20.19
-0.06
16,709
106
2023-02-10
Z
IIF
20.23
20.33
20.23
20.24
0.08
14,683
96
2023-02-09
Z
IIF
20.33
20.36
20.17
20.17
-0.06
19,971
82
2023-02-08
Z
IIF
20.06
20.29
20.06
20.25
0.28
50,335
198
2023-02-07
Z
IIF
20.06
20.06
19.92
19.97
0.02
26,551
87
2023-02-06
Z
IIF
19.90
20.01
19.83
19.99
0.04
75,293
191
2023-02-03
Z
IIF
19.85
20.06
19.85
19.95
0.10
34,871
162
2023-02-02
Z
IIF
19.87
19.90
19.82
19.85
-0.01
59,957
202
2023-02-01
Z
IIF
20.02
20.02
19.773
19.88
-0.23
87,310
298
2023-01-31
Z
IIF
20.09
20.23
20.05
20.09
-0.05
153,766
448
2023-01-30
Z
IIF
20.14
20.20
20.14
20.15
-0.02
21,244
92
2023-01-27
Z
IIF
20.53
20.53
20.17
20.17
-0.51
52,929
137
2023-01-26
Z
IIF
20.72
20.77
20.66
20.68
13,641
54
2023-01-25
Z
IIF
20.89
20.89
20.675
20.69
-0.35
50,800
111
2023-01-24
Z
IIF
21.18
21.23
21.03
21.05
-0.11
31,287
124
2023-01-23
Z
IIF
21.17
21.2416
21.17
21.18
-0.005
33,343
129
2023-01-20
Z
IIF
21.28
21.28
21.19
21.20
0.03
14,359
58
2023-01-19
Z
IIF
21.17
21.27
21.17
21.18
-0.01
34,338
168
2023-01-18
Z
IIF
21.20
21.29
21.18
21.19
0.01
44,747
171
2023-01-17
Z
IIF
21.20
21.29
21.11
21.18
-0.07
127,288
241
2023-01-13
Z
IIF
21.35
21.35
21.13
21.25
0.13
109,256
458
2023-01-12
Z
IIF
21.00
21.23
20.825
21.07
0.15
42,604
145
2023-01-11
Z
IIF
20.72
21.13
20.6596
20.93
0.39
108,010
405
2023-01-10
Z
IIF
20.58
20.645
20.58
20.60
0.02
19,464
101
2023-01-09
Z
IIF
20.51
20.71
20.51
20.59
0.13
17,810
67
2023-01-06
Z
IIF
20.34
20.49
20.28
20.47
0.16
23,730
107
2023-01-05
Z
IIF
20.25
20.37
20.25
20.32
-0.01
16,782
63
2023-01-04
Z
IIF
20.32
20.40
20.28
20.32
-0.01
42,797
176
2023-01-03
Z
IIF
20.46
20.48
20.325
20.34
0.05
30,132
120
2022-12-30
Z
IIF
20.35
20.35
20.25
20.30
-0.12
47,431
147
2022-12-29
Z
IIF
20.45
20.45
20.35
20.43
0.19
24,440
79
2022-12-28
Z
IIF
20.42
20.42
20.13
20.25
0.01
57,285
150
2022-12-27
Z
IIF
20.13
20.30
20.13
20.23
0.20
41,419
141