Intellabridge Technology Corp. (KASH.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.1150

+0.0050

(+4.55%)

At close: 02:53PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.1150	0.1200	0.1100	0.1150	0.1150	33,680
May 16, 2024	0.1100	0.1100	0.1050	0.1100	0.1100	80,500
May 15, 2024	0.1100	0.1150	0.1100	0.1100	0.1100	59,634
May 14, 2024	0.1100	0.1150	0.1050	0.1150	0.1150	195,812
May 13, 2024	0.1100	0.1200	0.1050	0.1200	0.1200	74,227
May 10, 2024	0.1100	0.1150	0.1050	0.1050	0.1050	20,947
May 09, 2024	0.1150	0.1250	0.1050	0.1150	0.1150	71,046
May 08, 2024	0.1150	0.1300	0.1100	0.1200	0.1200	100,526
May 07, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	36,679
May 06, 2024	0.1300	0.1300	0.1200	0.1200	0.1200	107,175
May 03, 2024	0.1250	0.1350	0.1150	0.1300	0.1300	100,181
May 02, 2024	0.1150	0.1250	0.1100	0.1200	0.1200	141,000
May 01, 2024	0.1250	0.1250	0.1150	0.1150	0.1150	24,600
Apr 30, 2024	0.1300	0.1350	0.1100	0.1150	0.1150	418,764
Apr 29, 2024	0.1550	0.1600	0.1200	0.1400	0.1400	247,151
Apr 26, 2024	0.1550	0.1700	0.1500	0.1600	0.1600	146,160
Apr 25, 2024	0.1700	0.1750	0.1400	0.1500	0.1500	164,854
Apr 24, 2024	0.1650	0.2300	0.1650	0.1700	0.1700	708,760
Apr 23, 2024	0.1000	0.1600	0.1000	0.1600	0.1600	468,638
Apr 22, 2024	0.0950	0.1000	0.0800	0.0850	0.0850	273,983
Apr 19, 2024	0.0800	0.1300	0.0650	0.0900	0.0900	782,834
Apr 18, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 17, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 16, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 15, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 12, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 11, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 10, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 09, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 08, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 05, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 04, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 03, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 02, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 01, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 28, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 27, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 26, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 25, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 22, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 21, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 20, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 19, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 18, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 15, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 14, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 12, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 11, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 08, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 07, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 06, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 05, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 04, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 01, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 29, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 28, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 27, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 26, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 23, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 22, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 21, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 20, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 16, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 15, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 14, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 12, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 09, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 08, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 07, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 06, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 05, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 02, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 01, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 31, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 30, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 29, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 26, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 25, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 24, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 23, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 22, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 19, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 18, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 17, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 16, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 15, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 12, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 11, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 10, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 09, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 08, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 05, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 04, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 03, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 02, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Dec 29, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Dec 28, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Dec 27, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,221.38+2,172.45(+2.44%)

Intellabridge Technology Corp. (KASH.CN)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,221.38
+2,172.45(+2.44%)