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
2025-07-18	T	IGM	43.69	43.97	43.68	43.80	0.24	319,869	2,066	43.72	43.88	230,335	12,000	4,587	8,000	277	22,300	2,300			23,905		4,900	109
2025-07-17	T	IGM	43.27	43.705	42.82	43.56	0.26	376,619	1,840	43.37	43.69	289,055	16,800	8,317	10,700	952	13,100	4,776			13,027		4,800	71
2025-07-16	T	IGM	43.15	43.37	42.64	43.30	0.36	237,079	1,703	43.25	43.40	176,038	10,600	10,144	5,300	667	8,600	7,451			9,697		4,800	207
2025-07-15	T	IGM	42.75	42.99	42.60	42.94	0.17	267,867	1,324	42.81	43.09	218,933	7,584	6,473	10,600	259	5,751	1,683			9,673		4,300	1
2025-07-14	T	IGM	42.39	42.83	42.29	42.77	0.41	437,859	1,688	42.65	42.80	363,849	9,002	15,288	8,500	1,104	11,300	2,036			18,410		3,900	12
2025-07-11	T	IGM	42.42	42.56	42.13	42.36	-0.22	394,162	1,964	42.24	42.43	301,281	13,911	11,604	10,800	232	14,800	4,293			22,592		6,700	439
2025-07-10	T	IGM	42.62	42.80	42.41	42.58	0.08	301,487	1,466	42.50	42.69	242,006	9,068	6,932	7,200	133	7,636	2,183			20,336		4,200	135
2025-07-09	T	IGM	42.44	42.79	42.44	42.50	0.11	186,420	1,267	42.43	42.64	136,889	7,401	7,948	6,600	350	8,500	1,715			8,281		3,700	66
2025-07-08	T	IGM	42.48	42.71	42.36	42.39	-0.10	458,123	2,142	42.36	42.51	340,574	10,300	9,712	11,400	806	16,400	6,086			45,845		5,200	6
2025-07-07	T	IGM	43.22	43.31	42.46	42.49	-0.73	326,767	1,792	42.45	42.79	244,462	10,900	8,707	5,000	373	20,000	3,211			19,997		2,300	46
2025-07-04	T	IGM	43.28	43.48	43.17	43.22	0.01	96,963	759	43.04	43.35	73,657	2,800	3,800	2,100	309	4,800	1,008			3,527		3,600	1
2025-07-03	T	IGM	43.23	43.41	42.94	43.21	0.23	274,700	1,619	43.05	43.33	200,264	9,300	9,848	8,200	803	12,500	1,841			17,646		7,300	51
2025-07-02	T	IGM	43.15	43.16	42.60	42.98	-0.04	388,954	2,287	42.84	43.10	269,759	13,502	11,290	8,400	877	20,100	7,164			37,022		4,700	200
2025-06-30	T	IGM	42.91	43.17	42.74	43.02	-0.17	388,404	2,133	42.81	43.13	297,167	11,600	10,486	3,700	108	20,600	4,174			25,489		7,200	328
2025-06-27	T	IGM	43.43	43.74	43.095	43.19	-0.19	457,109	1,842	43.12	43.46	375,907	8,374	9,897	5,400	296	13,436	5,528			25,576		4,200	255
2025-06-26	T	IGM	43.32	43.62	43.01	43.38	0.06	339,443	1,719	43.26	43.53	262,136	11,000	17,459	5,800	503	10,500	2,745			16,451		4,500	96
2025-06-25	T	IGM	43.11	43.37	43.04	43.32	-0.03	351,267	1,744	43.24	43.52	275,312	4,491	8,594	4,400	352	22,111	3,283			16,365		5,200	30
2025-06-24	T	IGM	43.42	43.72	43.08	43.35	0.18	432,904	2,298	43.18	43.46	302,568	24,800	18,672	4,700	661	25,147	5,244			27,005		6,800	93
2025-06-23	T	IGM	43.02	43.47	42.91	43.17	0.10	433,065	1,983	43.07	43.33	336,934	8,002	12,051	5,000	1,070	28,300	5,336			17,624		5,700	110
2025-06-20	T	IGM	43.48	43.52	42.91	43.07	-0.13	633,075	2,419	43.02	43.24	506,744	16,402	12,919	6,100	320	21,200	10,126			29,115		9,200	135
2025-06-19	T	IGM	43.00	43.305	43.00	43.20	0.09	126,271	924	43.08	43.37	89,036	1,200	3,853	600	1,712	10,677	1,705			7,335		4,700	169
2025-06-18	T	IGM	43.13	43.80	43.08	43.11	-0.16	323,890	1,828	43.09	43.40	210,053	15,103	8,083	6,000	837	15,908	3,710			26,142		5,300	52
2025-06-17	T	IGM	43.49	43.70	43.11	43.27	-0.30	344,210	1,208	43.12	43.36	300,222	4,800	6,786	3,600	227	9,219	1,499			13,377		1,100	3
2025-06-16	T	IGM	43.38	44.08	43.28	43.57	0.50	418,671	2,298	43.41	43.72	319,370	14,081	19,985	4,600	759	17,200	5,122			14,418		7,300	117
2025-06-13	T	IGM	43.47	43.60	43.05	43.07	-0.72	390,821	1,680	43.06	43.24	309,029	10,600	14,338	3,600	470	20,400	4,054			16,898		2,200	302
2025-06-12	T	IGM	43.39	43.89	43.105	43.79	0.54	311,073	1,652	43.62	43.80	241,347	7,302	11,685	5,600	1,921	14,790	1,800			17,526		3,100	90
2025-06-11	T	IGM	43.64	44.07	42.91	43.25	-0.40	987,600	3,941	43.14	43.46	713,471	70,702	33,583	9,800	257	63,297	12,159			44,953		6,700	6
2025-06-10	T	IGM	44.03	44.07	43.58	43.65	-0.35	245,353	1,800	43.62	43.80	162,107	6,204	18,170	5,800	192	8,300	6,404			17,432		5,800	12
2025-06-09	T	IGM	43.89	44.18	43.54	44.00	0.11	295,195	2,082	43.88	44.17	218,113	8,331	15,030	4,100	435	20,400	2,497			14,330		4,200	164
2025-06-06	T	IGM	44.36	44.39	43.75	43.89	-0.17	353,893	2,143	43.77	44.01	279,298	6,200	4,972	3,500	99	17,200	2,093			26,242		2,200	272
2025-06-05	T	IGM	44.19	44.50	44.02	44.06	-0.36	198,525	1,546	44.00	44.23	145,592	3,900	8,686	2,900	131	10,900	2,856			13,874		4,900
2025-06-04	T	IGM	44.30	44.54	43.89	44.42	0.04	348,022	2,362	44.21	44.51	235,232	12,300	17,781	2,700	590	35,381	2,333			28,901		2,800	67
2025-06-03	T	IGM	44.68	44.70	44.14	44.38	-0.20	263,484	2,005	44.23	44.50	197,153	11,100	4,023	3,400	211	19,390	2,496			17,724		2,900	93
2025-06-02	T	IGM	43.76	44.63	43.76	44.58	0.77	362,963	2,652	44.31	44.70	259,060	7,327	25,606	3,800	1,939	26,500	4,306			16,341		4,700	26
2025-05-30	T	IGM	44.90	44.97	43.74	43.81	-0.90	1,413,741	4,592	43.67	44.24	1,205,616	12,500	44,725	15,800	896	60,700	6,748			33,421		8,700	423
2025-05-29	T	IGM	45.07	45.10	44.46	44.71	-0.10	192,521	1,473	44.58	44.85	149,313	5,800	7,077	600	187	12,754	1,891			7,540		2,900	88
2025-05-28	T	IGM	45.00	45.09	44.59	44.81	0.04	244,079	1,912	44.69	44.98	169,843	9,200	5,300	2,800	469	19,696	3,650			19,373		6,000
2025-05-27	T	IGM	44.23	45.00	44.23	44.77	0.22	209,092	1,508	44.65	44.77	149,739	6,192	6,807	2,100	402	11,000	1,884			19,231		5,800	150
2025-05-26	T	IGM	44.06	44.76	44.06	44.55	0.36	94,401	801	44.43	44.66	61,684	3,900	5,349	1,600	344	5,200	723			7,986		1,700	10
2025-05-23	T	IGM	43.82	44.38	43.82	44.19		212,665	1,544	44.05	44.33	146,687	5,860	6,195	1,200	30	15,039	1,528			18,253		2,100
2025-05-22	T	IGM	44.38	44.62	44.17	44.19	-0.04	220,955	1,565	44.06	44.37	161,326	7,600	7,822	1,000	383	10,400	3,499			14,539		3,400	16
2025-05-21	T	IGM	44.44	44.55	44.11	44.23	-0.15	261,546	2,087	44.12	44.40	181,752	7,260	13,453	3,600	117	27,300	1,384			13,850		4,400	93
2025-05-20	T	IGM	44.01	44.89	43.80	44.38	0.36	335,708	2,031	44.24	44.55	238,218	5,000	15,152	2,700	422	18,654	3,094			37,566		3,500
2025-05-16	T	IGM	44.26	44.515	43.95	44.02	-0.22	468,860	2,662	43.90	44.23	319,337	11,427	24,894	2,200	396	46,840	4,674			32,160		5,900	135
2025-05-15	T	IGM	43.60	44.44	43.28	44.24	0.64	330,637	1,632	44.06	44.40	276,021	5,048	11,492	2,900	175	11,775	2,169			10,309		2,900
2025-05-14	T	IGM	43.89	44.19	43.18	43.60	-0.47	352,689	2,580	43.48	43.73	272,238	4,900	15,562	5,000	821	17,200	3,550			17,908		5,400	30
2025-05-13	T	IGM	43.96	44.29	43.52	44.07	0.12	360,753	1,925	43.92	44.19	258,967	7,500	18,106	8,200	1,657	17,841	4,076			25,104		4,300	1
2025-05-12	T	IGM	44.45	44.45	42.42	43.95	0.23	290,610	2,006	43.76	44.05	221,251	5,934	10,181	4,300	300	13,400	3,209			18,777		2,900	80
2025-05-09	T	IGM	42.95	44.31	42.20	43.72	-0.60	371,582	2,359	43.64	43.85	281,504	4,200	23,988	4,300	1,750	25,338	2,833			17,703		2,900	216
2025-05-08	T	IGM	43.69	44.32	43.58	44.32	0.65	458,734	3,062	43.97	44.44	284,339	8,300	27,495	5,900	4,233	55,006	10,425			37,487		4,700	56
2025-05-07	T	IGM	43.84	44.15	43.46	43.67	-0.14	457,645	2,637	43.46	43.75	346,555	5,300	29,488	6,100	100	17,400	6,477			20,026		7,400	4
2025-05-06	T	IGM	43.55	44.02	43.43	43.81	0.08	150,169	1,293	43.70	43.92	97,441	4,000	12,100	4,300	160	10,134	2,767			10,983		2,700	69
2025-05-05	T	IGM	43.88	44.09	43.62	43.73	-0.16	137,451	1,071	43.59	43.87	101,423	4,422	9,781	1,000	119	8,104	895			6,731		2,600
2025-05-02	T	IGM	43.75	44.09	43.22	43.89	0.43	329,417	2,045	43.73	44.00	165,526	86,102	15,833	2,600	718	16,400	2,142			14,846		1,600	109
2025-05-01	T	IGM	43.86	44.30	43.44	43.46	-0.35	200,529	1,474	43.31	43.85	123,230	5,056	21,020	2,100	307	25,520	3,406			9,853		1,600	98
2025-04-30	T	IGM	42.80	43.88	42.61	43.81	0.66	350,751	1,980	43.39	43.98	279,311	3,700	16,889	4,700	382	19,400	2,036			14,359		2,800	100
2025-04-29	T	IGM	43.08	43.40	42.62	43.15	0.21	196,671	1,595	43.01	43.25	135,185	1,500	18,058	2,100	440	12,800	2,112			16,258		2,600	20
2025-04-28	T	IGM	43.04	43.65	42.88	42.94	0.01	323,931	1,778	42.76	43.06	257,685	3,646	14,378	3,900	119	24,400	1,084			13,348		300	16
2025-04-25	T	IGM	42.61	43.46	42.61	42.93	-0.03	285,079	1,217	42.77	43.07	248,502	1,423	8,526	2,300	200	9,600	219			8,965		100	40
2025-04-24	T	IGM	42.42	43.04	42.42	42.96	0.20	356,103	2,096	42.86	43.10	220,614	6,100	17,216	4,900	668	20,126	4,796			50,275
2025-04-23	T	IGM	42.75	43.325	42.60	42.76	0.73	176,930	1,453	42.62	42.94	134,994	1,400	8,397	5,200	61	7,414	1,413			12,969			1
2025-04-22	T	IGM	42.08	42.20	41.74	42.03	0.65	809,720	1,017	41.84	42.23	775,742	2,300	11,607	3,200	149	6,100	589			6,418			1
2025-04-21	T	IGM	41.68	42.06	41.00	41.38	-0.69	183,177	1,064	41.23	41.58	149,662	1,439	6,455	2,000	222	12,500	1,177			7,503		100	45