Canada Markets close in 3 hrs 34 mins

IBEX Technologies Inc. (IBT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.54000.0000 (0.00%)
As of 09:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.54000.54000.54000.54000.54001,000
May 20, 20220.54000.54000.54000.54000.54001,000
May 19, 20220.54000.54000.54000.54000.5400-
May 18, 20220.54000.54000.54000.54000.5400-
May 17, 20220.50000.54000.50000.54000.540047,500
May 16, 20220.53000.53000.53000.53000.5300-
May 13, 20220.53000.53000.53000.53000.53002,000
May 12, 20220.49000.49000.49000.49000.4900-
May 11, 20220.50000.50000.49000.49000.49003,500
May 10, 20220.52000.52000.52000.52000.52002,000
May 09, 20220.55000.55000.50000.50000.500016,800
May 06, 20220.55000.57000.55000.57000.570011,400
May 05, 20220.55000.55000.55000.55000.55001,000
May 04, 20220.54000.56000.54000.55000.550014,500
May 03, 20220.52000.52000.52000.52000.5200100,000
May 02, 20220.54000.54000.52000.52000.52009,400
Apr 29, 20220.56000.56000.56000.56000.56001,500
Apr 28, 20220.56000.56000.56000.56000.5600-
Apr 27, 20220.56000.56000.56000.56000.5600-
Apr 26, 20220.57000.57000.56000.56000.560020,200
Apr 25, 20220.58000.58000.56000.56000.56007,800
Apr 22, 20220.56000.56000.56000.56000.56002,000
Apr 21, 20220.57000.57000.57000.57000.5700-
Apr 20, 20220.58000.58000.57000.57000.570010,900
Apr 19, 20220.57000.57000.57000.57000.57007,300
Apr 18, 20220.56000.56000.56000.56000.56002,500
Apr 14, 20220.57000.59000.57000.59000.59008,500
Apr 13, 20220.55000.55000.55000.55000.5500900
Apr 12, 20220.55000.55000.55000.55000.55001,300
Apr 11, 20220.57000.57000.57000.57000.57002,300
Apr 08, 20220.54000.54000.54000.54000.54003,000
Apr 07, 20220.51000.57000.51000.57000.570011,500
Apr 06, 20220.51000.51000.51000.51000.51007,700
Apr 05, 20220.51000.51000.51000.51000.51002,600
Apr 04, 20220.51000.51000.49000.49000.490024,900
Apr 01, 20220.50000.50000.50000.50000.5000-
Mar 31, 20220.50000.50000.50000.50000.50001,000
Mar 30, 20220.51000.51000.50000.50000.500011,200
Mar 29, 20220.51000.54000.51000.54000.54008,000
Mar 28, 20220.51000.51000.51000.51000.51004,500
Mar 25, 20220.51000.51000.51000.51000.51001,500
Mar 24, 20220.51000.51000.51000.51000.51002,800
Mar 23, 20220.51000.52000.51000.52000.52009,000
Mar 22, 20220.50000.51000.50000.50000.500041,000
Mar 21, 20220.50000.54000.50000.52000.52003,500
Mar 18, 20220.50000.50000.49000.49000.490018,500
Mar 17, 20220.45000.53000.44000.53000.5300188,400
Mar 16, 20220.45000.45000.45000.45000.4500-
Mar 15, 20220.45000.45000.45000.45000.4500-
Mar 14, 20220.46000.46000.45000.45000.450032,700
Mar 11, 20220.47000.47000.47000.47000.4700-
Mar 10, 20220.47000.47000.47000.47000.4700400
Mar 09, 20220.46000.47000.46000.47000.47003,100
Mar 08, 20220.47000.47000.47000.47000.470010,000
Mar 07, 20220.48000.48000.48000.48000.4800-
Mar 04, 20220.48000.48000.48000.48000.48004,500
Mar 03, 20220.48000.48000.48000.48000.48005,500
Mar 02, 20220.48000.48000.48000.48000.4800100
Mar 01, 20220.47000.48000.47000.48000.480041,000
Feb 28, 20220.45000.45000.45000.45000.45003,100
Feb 25, 20220.45000.45000.45000.45000.45001,000
Feb 24, 20220.46000.46000.43000.43000.430030,000
Feb 23, 20220.46000.46000.46000.46000.46006,700
Feb 22, 20220.47000.47000.45000.46000.460012,800
Feb 18, 20220.49000.49000.49000.49000.49008,000
Feb 17, 20220.49000.49000.48000.48000.480017,400
Feb 16, 20220.50000.51000.49000.51000.510015,500
Feb 15, 20220.50000.51000.50000.51000.51002,500
Feb 14, 20220.50000.50000.50000.50000.5000600
Feb 11, 20220.51000.51000.51000.51000.51003,000
Feb 10, 20220.48000.50000.48000.49000.490013,000
Feb 09, 20220.45000.45000.45000.45000.45001,200
Feb 08, 20220.45000.45000.45000.45000.45001,000
Feb 07, 20220.45000.45000.45000.45000.45007,200
Feb 04, 20220.43000.43000.43000.43000.4300-
Feb 03, 20220.43000.43000.43000.43000.43001,700
Feb 02, 20220.43000.43000.43000.43000.4300-
Feb 01, 20220.43000.43000.43000.43000.43006,000
Jan 31, 20220.42000.44000.42000.43000.430010,500
Jan 28, 20220.42000.42000.42000.42000.42001,000
Jan 27, 20220.41000.41000.40000.40000.40005,500
Jan 26, 20220.41000.41000.41000.41000.4100-
Jan 25, 20220.37000.41000.37000.41000.410026,400
Jan 24, 20220.40000.40000.37000.39000.390099,100
Jan 21, 20220.42000.42000.40000.40000.400012,500
Jan 20, 20220.44000.44000.41000.41000.410010,800
Jan 19, 20220.48000.48000.44000.44000.44005,900
Jan 18, 20220.48000.48000.48000.48000.4800-
Jan 17, 20220.48000.48000.48000.48000.48001,300
Jan 14, 20220.48000.48000.48000.48000.4800-
Jan 13, 20220.49000.49000.48000.48000.480016,900
Jan 12, 20220.50000.50000.50000.50000.5000700
Jan 11, 20220.47000.47000.47000.47000.4700-
Jan 10, 20220.46000.47000.46000.47000.470014,500
Jan 07, 20220.49000.49000.47000.47000.47008,600
Jan 06, 20220.49000.49000.49000.49000.4900-
Jan 05, 20220.49000.49000.49000.49000.49003,000
Jan 04, 20220.51000.51000.51000.51000.5100-
Dec 31, 20210.50000.51000.50000.51000.510011,400
Dec 30, 20210.55000.55000.50000.50000.500017,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...