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
19:25:06 EDT Fri 18 Jul 2025
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
2025-07-18
Z
IIF
27.68
27.80
27.33
27.46
-0.37
168,308
325
26.89
28.50
2025-07-17
Z
IIF
27.60
27.89
27.60
27.75
0.06
21,424
379
26.10
30.93
2025-07-16
Z
IIF
27.84
27.9648
27.739
27.83
0.03
14,370
127
25.98
29.64
2025-07-15
Z
IIF
27.80
27.90
27.73
27.75
-0.01
29,433
113
25.00
29.28
2025-07-14
Z
IIF
27.72
27.82
27.70
27.73
-0.13
37,911
206
25.99
30.18
2025-07-11
Z
IIF
27.87
27.89
27.77
27.78
-0.14
11,547
82
25.96
28.50
2025-07-10
Z
IIF
28.05
28.05
27.9361
28.03
-0.0931
11,472
173
25.96
29.57
2025-07-09
Z
IIF
28.06
28.15
27.71
28.11
0.0095
15,464
130
26.03
30.93
2025-07-08
Z
IIF
28.19
28.23
28.05
28.11
-0.0472
11,154
72
26.32
30.69
2025-07-07
Z
IIF
28.22
28.30
28.0101
28.1508
-0.063
6,297
50
26.53
28.50
2025-07-04
Z
IIF
28.29
28.29
27.9136
28.24
-0.0812
0
0
23.15
28.50
2025-07-03
Z
IIF
28.29
28.29
27.9136
28.24
-0.0812
9,827
82
23.15
28.50
2025-07-02
Z
IIF
28.12
28.33
28.02
28.30
0.125
17,614
126
26.60
30.93
2025-07-01
Z
IIF
28.19
28.30
28.17
28.21
-0.07
13,240
117
22.30
28.50
2025-06-30
Z
IIF
28.19
28.3138
28.1494
28.23
-0.13
24,979
113
26.45
30.93
2025-06-27
Z
IIF
28.16
28.37
28.14
28.37
0.244
12,877
83
25.00
29.75
2025-06-26
Z
IIF
27.95
28.14
27.90
28.14
0.396
19,204
78
25.94
30.93
2025-06-25
Z
IIF
27.68
27.8094
27.3207
27.76
0.1619
8,592
66
25.71
30.93
2025-06-24
Z
IIF
27.22
27.60
27.22
27.56
0.3081
14,533
134
25.43
30.56
2025-06-23
Z
IIF
26.96
27.28
26.96
27.22
0.14
13,158
88
25.22
30.93
2025-06-20
Z
IIF
27.25
27.3687
27.07
27.16
-0.11
16,628
107
25.46
28.82
2025-06-19
Z
IIF
27.09
27.2819
27.09
27.23
0.1294
0
0
25.27
30.05
2025-06-18
Z
IIF
27.09
27.2819
27.09
27.23
0.1294
21,402
94
25.27
30.05
2025-06-17
Z
IIF
27.35
27.39
27.06
27.09
-0.5494
36,472
106
25.58
29.14
2025-06-16
Z
IIF
27.65
27.66
27.475
27.66
0.322
26,634
195
25.35
29.06
2025-06-13
Z
IIF
27.22
27.52
27.1701
27.30
-0.2596
25,677
118
25.29
29.31
2025-06-12
Z
IIF
27.49
27.64
27.38
27.58
-0.2104
27,404
144
25.90
29.62
2025-06-11
Z
IIF
27.39
27.798
27.32
27.798
0.418
24,259
157
25.94
29.27
2025-06-10
Z
IIF
27.37
27.50
27.36
27.36
-0.055
19,477
107
25.97
29.36
2025-06-09
Z
IIF
27.42
27.49
27.2919
27.40
0.1419
11,699
83
25.89
29.25
2025-06-06
Z
IIF
26.89
27.325
26.89
27.24
0.4131
33,459
95
23.30
28.94
2025-06-05
Z
IIF
27.03
27.03
26.835
26.87
0.03
10,123
79
25.60
28.96
2025-06-04
Z
IIF
26.95
27.015
26.84
26.93
-0.092
92,402
110
25.63
30.39
2025-06-03
Z
IIF
26.79
26.965
26.79
26.94
0.012
20,493
81
25.56
29.16
2025-06-02
Z
IIF
26.91
26.9795
26.88
26.95
0.16
8,452
39
25.63
29.30
2025-05-30
Z
IIF
26.55
26.9254
26.55
26.78
0.22
21,830
121
25.34
29.18
2025-05-29
Z
IIF
26.79
26.9029
26.55
26.55
-0.14
29,424
95
25.55
29.30
2025-05-28
Z
IIF
26.62
26.77
26.61
26.69
-0.0646
16,261
66
25.52
28.97
2025-05-27
Z
IIF
26.77
26.7999
26.6868
26.73
-0.018
55,293
236
25.63
30.39
2025-05-26
Z
IIF
26.41
26.73
26.33
26.73
0.3605
0
0
25.00
28.79
2025-05-23
Z
IIF
26.41
26.73
26.33
26.73
0.3605
18,150
86
25.00
28.79
2025-05-22
Z
IIF
26.29
26.43
26.25
26.35
-0.1457
21,451
69
25.30
30.39
2025-05-21
Z
IIF
26.723
26.723
26.50
26.50
-0.0648
10,062
85
25.55
29.63
2025-05-20
Z
IIF
26.73
26.88
26.63
26.63
-0.375
13,629
70
25.63
29.82
2025-05-19
Z
IIF
26.79
27.04
26.74
27.03
0.20
19,234
74
24.19
29.07
2025-05-16
Z
IIF
26.71
26.84
26.70
26.79
-0.055
6,602
40
24.11
29.18
2025-05-15
Z
IIF
26.63
26.93
26.63
26.86
0.2958
18,979
82
23.98
28.63
2025-05-14
Z
IIF
26.37
26.61
26.37
26.56
0.185
13,035
65
23.91
28.69
2025-05-13
Z
IIF
26.16
26.4381
26.16
26.40
-0.01
25,679
118
25.80
28.36
2025-05-12
Z
IIF
26.13
26.70
26.05
26.42
0.88
36,612
142
24.01
29.56
2025-05-09
Z
IIF
25.65
25.85
25.54
25.54
0.10
23,629
105
24.10
27.55
2025-05-08
Z
IIF
25.89
25.89
25.39
25.52
-0.67
109,087
402
24.14
28.64
2025-05-07
Z
IIF
26.46
26.46
26.1467
26.19
-0.27
78,637
312
24.02
29.29
2025-05-06
Z
IIF
26.50
26.6207
26.40
26.49
-0.0576
25,211
181
24.97
29.21
2025-05-05
Z
IIF
26.61
26.6149
26.47
26.5576
0.0176
28,759
186
26.14
29.56
2025-05-02
Z
IIF
26.48
26.60
26.415
26.54
0.2699
32,375
165
24.98
30.74
2025-05-01
Z
IIF
26.26
26.31
26.09
26.27
0.1212
44,936
191
24.50
28.75
2025-04-30
Z
IIF
26.02
26.2454
25.9459
26.13
0.05
37,367
310
24.28
27.74
2025-04-29
Z
IIF
25.88
26.13
25.88
26.08
0.145
30,278
157
24.24
27.34
2025-04-28
Z
IIF
25.98
26.15
25.762
25.94
0.17
59,352
219
23.95
27.21
2025-04-25
Z
IIF
25.75
25.98
25.67
25.76
-0.27
46,786
190
23.92
29.12
2025-04-24
Z
IIF
25.90
26.23
25.90
26.06
0.08
34,002
152
24.00
27.20
2025-04-23
Z
IIF
26.01
26.10
25.9511
25.98
0.125
43,568
165
24.05
28.70
2025-04-22
Z
IIF
25.63
25.97
25.63
25.87
0.49
59,010
196
23.74
27.25
2025-04-21
Z
IIF
25.05
25.49
25.05
25.38
0.465
71,292
363
23.05
26.38