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
2025-01-24	T	IGM	45.61	46.19	45.37	46.02	0.35	378,683	2,699	45.87	46.10	237,205	13,435	29,847	19,900	1,354	29,530	9,830			29,012			54
2025-01-23	T	IGM	45.11	45.80	45.11	45.67	0.58	335,712	2,083	45.50	45.79	264,754	5,001	15,967	6,600	1,770	14,700	3,792			14,644
2025-01-22	T	IGM	45.20	45.20	44.57	45.09	0.03	429,732	1,656	44.91	45.15	357,279	11,470	15,017	6,700	100	10,600	4,803			17,488
2025-01-21	T	IGM	44.93	45.34	44.72	45.06	0.14	406,042	1,680	44.88	45.18	324,263	5,100	16,592	6,100	1,505	15,000	9,319			17,031			78
2025-01-20	T	IGM	44.94	45.24	44.70	44.92	0.11	130,237	1,119	44.73	45.01	90,969	7,600	9,100	4,200	75	6,100	5,314			4,562			131
2025-01-17	T	IGM	45.02	45.42	44.73	44.81	-0.18	322,554	1,418	44.61	45.05	258,212	8,901	11,458	5,100	706	13,700	5,767			12,672			300
2025-01-16	T	IGM	44.72	45.15	44.56	44.99	0.28	311,610	2,204	44.78	45.15	216,429	14,402	15,721	7,000	607	15,215	8,673			15,603			94
2025-01-15	T	IGM	44.03	44.81	44.02	44.71	1.11	361,333	2,345	44.44	44.85	221,643	8,200	22,890	9,500	523	55,257	13,330			17,323			329
2025-01-14	T	IGM	43.36	43.77	43.28	43.60	0.12	475,484	2,806	43.50	43.67	377,850	15,800	15,251	7,200	1,320	27,265	6,942			16,915		100	47
2025-01-13	T	IGM	44.08	44.17	43.27	43.48	-0.76	550,055	2,886	43.34	43.60	427,492	25,554	19,958	17,305	585	18,400	11,387		7,600	14,022		100	122
2025-01-10	T	IGM	45.26	45.59	44.21	44.24	-1.25	432,605	1,928	44.03	44.47	344,900	9,300	11,864	10,996	174	8,462	5,919			23,022		100	426
2025-01-09	T	IGM	45.04	45.59	45.04	45.49	0.06	109,209	718	45.35	45.60	71,458	14,696	4,100	4,700	310	2,400	1,928			6,349			90
2025-01-08	T	IGM	44.49	45.53	44.37	45.43	0.90	303,916	2,285	45.01	45.58	214,018	13,205	18,085	15,600	414	11,400	6,129			17,294			261
2025-01-07	T	IGM	45.05	45.44	44.36	44.53	-1.20	662,708	3,422	44.35	44.81	463,558	72,306	28,373	14,300	1,416	26,546	16,797			28,166		300	162
2025-01-06	T	IGM	46.24	46.29	45.635	45.73	-0.44	429,498	1,748	45.59	45.91	370,846	7,433	7,978	5,000	1,119	12,304	3,986			13,470			61
2025-01-03	T	IGM	45.92	46.34	45.92	46.17	0.25	243,874	1,791	46.05	46.34	176,632	10,000	9,507	12,100	1,302	9,400	4,600			14,172			171
2025-01-02	T	IGM	45.95	46.18	45.69	45.92	0.01	238,604	1,745	45.67	46.22	155,049	16,097	20,554	4,800	835	18,424	4,136			13,138		100	69
2024-12-31	T	IGM	45.76	46.21	45.76	45.91	-0.34	266,382	1,319	45.78	46.13	194,031	6,961	14,994	7,600	998	28,100	4,619			6,139			65
2024-12-30	T	IGM	46.60	46.63	46.12	46.25	-0.51	233,212	2,051	46.11	46.37	164,418	9,801	8,778	10,600	655	22,900	2,844			10,786			130
2024-12-27	T	IGM	46.67	46.81	46.34	46.76	0.32	432,859	1,490	46.60	46.80	367,939	9,500	11,079	5,700	308	21,000	5,779			9,202			73
2024-12-24	T	IGM	46.33	46.64	46.17	46.44	0.02	84,977	708	46.37	46.67	57,695	7,000	5,914	2,200	502	3,600	2,422			4,428		300	29
2024-12-23	T	IGM	46.16	46.46	45.96	46.42	0.17	351,982	1,073	46.23	46.54	291,160	7,531	12,146	10,700	608	9,100	10,998			7,404			125
2024-12-20	T	IGM	46.21	46.79	46.13	46.25	-0.17	850,721	5,477	46.10	46.44	622,416	21,023	35,367	22,700	1,520	65,361	28,762			22,056			400
2024-12-19	T	IGM	46.17	46.58	45.97	46.42	0.90	515,717	3,469	46.28	46.59	373,707	21,100	20,715	19,800	1,618	23,400	8,705			34,920		300	483
2024-12-18	T	IGM	46.59	46.68	45.465	45.52	-1.10	641,402	2,866	45.34	45.69	506,257	12,500	25,364	11,800	2,254	33,500	11,199			30,644		300	319
2024-12-17	T	IGM	46.57	46.62	46.12	46.62	-0.18	797,922	4,680	46.45	46.83	547,351	27,300	24,428	14,400	1,958	129,100	14,217			29,420			86
2024-12-16	T	IGM	47.58	47.89	46.74	46.80	-0.80	635,093	3,480	46.59	47.24	494,279	24,000	16,406	13,700	1,298	42,700	4,186			29,482			93
2024-12-13	T	IGM	47.62	47.68	47.26	47.60	0.03	466,144	2,689	47.44	47.74	362,266	13,000	13,465	14,000	1,217	31,200	5,170			17,420			92
2024-12-12	T	IGM	47.71	47.96	47.45	47.57	-0.27	446,227	2,947	47.41	47.65	242,306	37,392	28,352	18,700	6,257	40,000	14,823			32,752		1,500	80
2024-12-11	T	IGM	47.67	48.40	47.53	47.84	0.25	669,388	3,213	47.71	47.95	498,595	12,300	32,584	13,800	5,675	45,940	10,034			28,466			272
2024-12-10	T	IGM	47.56	47.82	47.19	47.59	-0.05	529,744	3,119	47.44	47.80	399,480	11,600	14,903	13,400	1,042	53,525	3,385			26,345		1,300	49
2024-12-09	T	IGM	47.19	47.65	47.19	47.64	0.47	734,883	3,254	47.44	47.82	590,137	12,902	18,037	20,600	1,892	49,800	7,023			26,000			280
2024-12-06	T	IGM	47.68	47.88	46.92	47.17	-0.51	508,687	2,806	46.96	47.34	397,206	7,202	31,739	13,000	508	34,900	5,777			12,465			91
2024-12-05	T	IGM	47.52	47.75	47.29	47.68	0.19	551,017	3,280	47.50	47.75	406,184	10,900	31,855	9,302	776	57,300	7,355			18,474			42
2024-12-04	T	IGM	47.25	47.50	46.93	47.49	0.21	479,326	2,796	47.23	47.50	373,948	12,000	24,649	9,600	392	25,000	4,386			18,864			169
2024-12-03	T	IGM	46.61	47.29	46.61	47.28	0.28	554,360	3,696	46.90	47.37	364,437	25,200	32,484	24,800	2,023	42,449	11,129			42,637			126
2024-12-02	T	IGM	47.48	47.57	46.91	47.00	-0.31	552,078	4,029	46.90	47.12	351,651	28,700	36,698	17,200	872	47,087	28,361			22,630			27
2024-11-29	T	IGM	47.13	47.42	46.87	47.31	0.28	467,745	2,743	47.07	47.47	330,777	17,100	22,249	12,500	614	47,831	3,971			22,303			290
2024-11-28	T	IGM	47.39	47.51	46.98	47.03	-0.36	238,800	1,354	46.98	47.29	160,008	12,700	17,647	9,300	532	17,800	3,126			14,832			84
2024-11-27	T	IGM	47.18	47.44	46.96	47.39	0.17	376,582	2,469	47.22	47.46	249,775	11,700	21,651	20,801	1,343	30,400	6,412			22,755		200	24
2024-11-26	T	IGM	47.18	47.36	46.84	47.22	-0.09	683,481	4,760	47.08	47.25	390,324	33,901	63,987	22,400	2,289	84,800	25,006			30,572		1,700	60
2024-11-25	T	IGM	47.24	47.83	47.18	47.31	0.26	917,399	2,654	47.19	47.47	812,275	11,908	24,954	5,200	1,826	16,989	6,163			22,944		100	265
2024-11-22	T	IGM	47.25	47.54	46.87	47.05	-0.14	509,233	2,728	47.00	47.23	349,911	18,480	14,250	7,400	269	43,100	5,578			43,965			115
2024-11-21	T	IGM	46.76	47.60	46.76	47.19	0.20	506,584	3,058	47.03	47.33	325,747	34,583	14,465	10,800	1,085	34,197	10,247			52,661
2024-11-20	T	IGM	46.35	47.05	46.17	46.99	0.63	518,415	2,924	46.80	47.10	345,306	17,400	21,889	9,100	482	43,400	12,169			46,099			221
2024-11-19	T	IGM	45.80	46.67	45.68	46.36	0.45	574,806	3,101	46.25	46.55	437,718	17,784	19,869	8,400	801	35,900	9,884			36,172			35
2024-11-18	T	IGM	45.62	46.23	45.42	45.91	0.32	487,477	2,552	45.75	46.00	371,731	13,041	25,095	7,800	403	25,421	5,896			25,337		100	319
2024-11-15	T	IGM	45.67	45.81	44.91	45.59	-0.04	487,671	3,205	45.47	45.75	342,952	18,700	28,319	14,700	546	31,800	9,464			22,775			130
2024-11-14	T	IGM	44.75	45.74	44.75	45.63	0.98	496,502	3,282	45.59	45.70	323,931	20,382	30,513	10,400	1,423	41,300	6,441			40,406			278
2024-11-13	T	IGM	45.00	45.24	43.96	44.65	-0.64	770,747	4,632	44.47	44.70	470,340	26,740	33,839	11,127	2,186	95,773	12,911			52,729		600	425
2024-11-12	T	IGM	44.34	45.36	44.34	45.29	0.91	543,694	3,150	44.80	45.30	370,234	10,654	33,509	15,100	3,107	42,003	15,484			25,510		600	51
2024-11-11	T	IGM	44.45	44.52	43.57	44.38		424,009	2,385	44.23	44.55	310,956	11,900	21,727	6,800	769	31,066	9,476			19,803			205
2024-11-08	T	IGM	43.53	44.85	43.53	44.38	1.02	613,755	4,359	44.17	44.52	356,737	30,710	41,866	19,700	5,742	50,243	16,133			69,968		300	189
2024-11-07	T	IGM	42.76	43.38	42.59	43.36	0.47	499,312	3,255	43.15	43.40	319,912	21,100	42,981	14,252	3,155	34,126	7,522			43,902		700	65
2024-11-06	T	IGM	43.18	43.46	42.825	42.89	0.32	494,522	3,117	42.80	43.00	355,689	14,300	23,730	11,615	1,646	48,400	4,600			21,538			263
2024-11-05	T	IGM	42.30	42.68	42.26	42.57	0.24	248,272	1,635	42.40	42.71	163,291	14,500	20,468	8,400	323	17,700	3,681			15,468			233
2024-11-04	T	IGM	42.26	42.62	42.10	42.33	0.08	293,948	2,402	42.17	42.45	186,246	10,858	21,163	15,908	1,184	22,046	13,000			17,630		100	500
2024-11-01	T	IGM	41.93	42.35	41.83	42.25	0.42	453,916	2,564	42.07	42.39	235,852	15,200	29,887	6,700	601	26,100	108,253			17,651			340
2024-10-31	T	IGM	42.87	42.90	41.79	41.83	-1.02	668,498	2,745	41.73	42.13	480,822	26,533	26,496	9,700	499	42,800	8,674			31,610			200
2024-10-30	T	IGM	42.32	43.07	42.32	42.85	0.41	335,732	2,275	42.72	42.97	231,478	14,640	16,650	10,600	350	25,005	4,400			21,428		100
2024-10-29	T	IGM	42.60	42.60	42.12	42.44	-0.25	382,636	2,707	42.28	42.62	227,140	17,200	15,237	14,820	298	36,436	5,100			40,648			200
2024-10-28	T	IGM	41.87	42.75	41.40	42.69	1.05	536,389	3,482	42.46	42.72	309,215	17,900	20,673	10,905	645	45,300	80,001			40,118			500