Canada markets close in 14 minutes

IBEX Technologies Inc. (IBT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.48000.0000 (0.00%)
As of 03:32PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.48000.48000.48000.48000.4800-
Dec 06, 20220.48000.48000.48000.48000.4800-
Dec 05, 20220.48000.48000.48000.48000.4800-
Dec 02, 20220.50000.50000.48000.48000.4800100,000
Dec 01, 20220.50000.50000.50000.50000.500013,500
Nov 30, 20220.51000.51000.51000.51000.51001,400
Nov 29, 20220.51000.51000.51000.51000.5100-
Nov 28, 20220.51000.51000.51000.51000.510011,500
Nov 25, 20220.54000.54000.52000.52000.520010,800
Nov 24, 20220.54000.54000.54000.54000.54006,000
Nov 23, 20220.53000.53000.53000.53000.5300-
Nov 22, 20220.53000.53000.53000.53000.5300-
Nov 21, 20220.53000.53000.53000.53000.5300100
Nov 18, 20220.53000.53000.53000.53000.5300-
Nov 17, 20220.53000.53000.53000.53000.53003,500
Nov 16, 20220.51000.51000.51000.51000.5100-
Nov 15, 20220.50000.51000.50000.51000.51002,200
Nov 14, 20220.51000.51000.48000.48000.480010,100
Nov 11, 20220.60000.60000.49000.50000.500094,000
Nov 10, 20220.55000.60000.55000.60000.600043,000
Nov 09, 20220.60000.60000.60000.60000.600028,100
Nov 08, 20220.60000.60000.60000.60000.6000900
Nov 07, 20220.59000.60000.59000.60000.60001,400
Nov 04, 20220.59000.59000.59000.59000.5900-
Nov 03, 20220.59000.59000.59000.59000.5900-
Nov 02, 20220.59000.59000.59000.59000.5900-
Nov 01, 20220.59000.59000.59000.59000.5900-
Oct 31, 20220.59000.59000.59000.59000.59001,500
Oct 28, 20220.58000.60000.58000.60000.60005,000
Oct 27, 20220.60000.61000.60000.60000.600014,300
Oct 26, 20220.61000.61000.61000.61000.6100-
Oct 25, 20220.61000.61000.61000.61000.6100-
Oct 24, 20220.61000.61000.61000.61000.61005,800
Oct 21, 20220.61000.61000.61000.61000.61003,000
Oct 20, 20220.61000.61000.60000.61000.61007,200
Oct 19, 20220.61000.61000.61000.61000.6100-
Oct 18, 20220.61000.61000.61000.61000.6100-
Oct 17, 20220.63000.63000.61000.61000.610013,400
Oct 14, 20220.62000.64000.62000.63000.630020,500
Oct 13, 20220.63000.63000.63000.63000.6300500
Oct 12, 20220.59000.59000.59000.59000.59005,000
Oct 11, 20220.56000.57000.56000.57000.57008,900
Oct 07, 20220.57000.57000.57000.57000.57003,000
Oct 06, 20220.59000.59000.58000.58000.580014,500
Oct 05, 20220.58000.58000.58000.58000.5800-
Oct 04, 20220.59000.59000.58000.58000.580021,400
Oct 03, 20220.56000.58000.56000.58000.58005,100
Sept 30, 20220.57000.57000.57000.57000.5700-
Sept 29, 20220.57000.57000.57000.57000.5700-
Sept 28, 20220.56000.57000.56000.57000.57004,500
Sept 27, 20220.60000.60000.60000.60000.6000-
Sept 26, 20220.60000.60000.60000.60000.6000-
Sept 23, 20220.60000.60000.60000.60000.60004,100
Sept 22, 20220.60000.60000.60000.60000.60001,200
Sept 21, 20220.61000.61000.61000.61000.6100-
Sept 20, 20220.60000.61000.60000.61000.61002,000
Sept 19, 20220.58000.64000.58000.64000.640020,100
Sept 16, 20220.58000.58000.58000.58000.5800500
Sept 15, 20220.54000.54000.54000.54000.5400-
Sept 14, 20220.54000.54000.54000.54000.540018,500
Sept 13, 20220.55000.55000.55000.55000.550030,000
Sept 12, 20220.55000.55000.55000.55000.55002,800
Sept 09, 20220.56000.56000.56000.56000.56009,600
Sept 08, 20220.54000.56000.54000.56000.56009,800
Sept 07, 20220.54000.54000.54000.54000.5400-
Sept 06, 20220.55000.55000.54000.54000.54002,000
Sept 02, 20220.55000.55000.55000.55000.55003,600
Sept 01, 20220.55000.55000.55000.55000.55005,000
Aug 31, 20220.56000.56000.56000.56000.5600700
Aug 30, 20220.54000.55000.54000.55000.550015,200
Aug 29, 20220.51000.51000.50000.50000.50007,500
Aug 26, 20220.50000.50000.50000.50000.5000-
Aug 25, 20220.50000.50000.50000.50000.500034,500
Aug 24, 20220.55000.55000.55000.55000.55001,000
Aug 23, 20220.49000.49000.49000.49000.4900-
Aug 22, 20220.49000.49000.49000.49000.4900-
Aug 19, 20220.49000.49000.49000.49000.490028,200
Aug 18, 20220.50000.50000.50000.50000.5000-
Aug 17, 20220.51000.51000.50000.50000.50004,000
Aug 16, 20220.51000.51000.51000.51000.51004,000
Aug 15, 20220.51000.51000.51000.51000.51004,500
Aug 12, 20220.44000.44000.44000.44000.4400-
Aug 11, 20220.45000.45000.44000.44000.440060,000
Aug 10, 20220.45000.45000.45000.45000.4500500
Aug 09, 20220.45000.45000.45000.45000.45001,400
Aug 08, 20220.45000.45000.45000.45000.45009,900
Aug 05, 20220.45000.45000.45000.45000.450018,500
Aug 04, 20220.46000.46000.46000.46000.460026,000
Aug 03, 20220.43000.43000.43000.43000.4300-
Aug 02, 20220.41000.44000.41000.43000.430068,500
Jul 29, 20220.39000.39000.39000.39000.3900-
Jul 28, 20220.39000.39000.39000.39000.3900-
Jul 27, 20220.39000.39000.39000.39000.39003,000
Jul 26, 20220.40000.40000.40000.40000.4000-
Jul 25, 20220.40000.40000.40000.40000.4000-
Jul 22, 20220.40000.40000.40000.40000.4000-
Jul 21, 20220.40000.40000.40000.40000.4000-
Jul 20, 20220.40000.40000.40000.40000.40004,000
Jul 19, 20220.38000.38000.38000.38000.3800-
Jul 18, 20220.38000.38000.38000.38000.380010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...