IBEX Technologies Inc. (IBT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8700

+0.0300

(+3.57%)

At close: 02:49PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	0.8400	0.8700	0.8400	0.8700	0.8700	56,000
Mar 29, 2023	0.8200	0.8400	0.8100	0.8400	0.8400	42,000
Mar 28, 2023	0.8100	0.8500	0.8000	0.8500	0.8500	74,400
Mar 27, 2023	0.7900	0.8500	0.7900	0.8500	0.8500	19,500
Mar 24, 2023	0.7900	0.8200	0.7900	0.8200	0.8200	13,900
Mar 23, 2023	0.7900	0.8200	0.7700	0.8200	0.8200	17,100
Mar 22, 2023	0.8400	0.8400	0.7800	0.8000	0.8000	17,900
Mar 21, 2023	0.8100	0.8300	0.8100	0.8300	0.8300	4,000
Mar 20, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
Mar 17, 2023	0.8200	0.8200	0.8000	0.8000	0.8000	28,700
Mar 16, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
Mar 15, 2023	0.8000	0.8500	0.7900	0.8500	0.8500	59,500
Mar 14, 2023	0.8300	0.8300	0.8000	0.8300	0.8300	19,000
Mar 13, 2023	0.8000	0.8000	0.7400	0.8000	0.8000	23,000
Mar 10, 2023	0.7800	0.8100	0.7800	0.8000	0.8000	68,500
Mar 09, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	3,000
Mar 08, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	500
Mar 07, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	5,000
Mar 06, 2023	0.8000	0.8000	0.7800	0.7800	0.7800	4,600
Mar 03, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 02, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	5,000
Mar 01, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	2,500
Feb 28, 2023	0.8200	0.8700	0.8200	0.8700	0.8700	26,500
Feb 27, 2023	0.8600	0.8700	0.8600	0.8600	0.8600	12,500
Feb 24, 2023	0.8400	0.8800	0.8400	0.8800	0.8800	22,500
Feb 23, 2023	0.7900	0.8000	0.7900	0.8000	0.8000	45,000
Feb 22, 2023	0.8000	0.8100	0.8000	0.8000	0.8000	4,500
Feb 21, 2023	0.8200	0.8200	0.8100	0.8100	0.8100	23,300
Feb 17, 2023	0.8300	0.8300	0.8100	0.8100	0.8100	5,000
Feb 16, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
Feb 15, 2023	0.8400	0.8800	0.8400	0.8800	0.8800	205,500
Feb 14, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 13, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 10, 2023	0.8300	0.8800	0.8200	0.8500	0.8500	108,600
Feb 09, 2023	0.8400	0.8800	0.8200	0.8800	0.8800	20,100
Feb 08, 2023	0.8000	0.8800	0.7900	0.8800	0.8800	75,600
Feb 07, 2023	0.7800	0.8200	0.7800	0.8100	0.8100	26,000
Feb 06, 2023	0.8000	0.8000	0.7900	0.7900	0.7900	10,200
Feb 03, 2023	0.8000	0.8000	0.7900	0.7900	0.7900	15,300
Feb 02, 2023	0.8200	0.8200	0.8000	0.8000	0.8000	9,700
Feb 01, 2023	0.8300	0.8300	0.8000	0.8000	0.8000	5,900
Jan 31, 2023	0.8200	0.8900	0.8200	0.8900	0.8900	76,500
Jan 30, 2023	0.7800	0.8500	0.7800	0.8500	0.8500	102,800
Jan 27, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	47,500
Jan 26, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	11,000
Jan 25, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 24, 2023	0.8000	0.8000	0.7900	0.7900	0.7900	14,700
Jan 23, 2023	0.8500	0.8500	0.8000	0.8000	0.8000	22,600
Jan 20, 2023	0.8200	0.8500	0.8200	0.8500	0.8500	65,500
Jan 19, 2023	0.8100	0.8300	0.8100	0.8300	0.8300	32,000
Jan 18, 2023	0.8100	0.8300	0.8100	0.8300	0.8300	55,600
Jan 17, 2023	0.8200	0.8300	0.8200	0.8200	0.8200	61,100
Jan 16, 2023	0.7900	0.8200	0.7900	0.8200	0.8200	53,100
Jan 13, 2023	0.7900	0.8000	0.7900	0.7900	0.7900	9,500
Jan 12, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	2,000
Jan 11, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	4,000
Jan 10, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 09, 2023	0.7700	0.8000	0.7700	0.8000	0.8000	38,000
Jan 06, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	8,500
Jan 05, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	6,000
Jan 04, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	1,000
Jan 03, 2023	0.8000	0.8000	0.7600	0.7600	0.7600	22,500
Dec 30, 2022	0.7700	0.8000	0.7700	0.8000	0.8000	66,000
Dec 29, 2022	0.7000	0.7700	0.7000	0.7700	0.7700	114,700
Dec 28, 2022	0.6800	0.7400	0.6800	0.7400	0.7400	42,300
Dec 23, 2022	0.6900	0.7100	0.6900	0.7000	0.7000	104,500
Dec 22, 2022	0.6700	0.6900	0.6700	0.6900	0.6900	19,000
Dec 21, 2022	0.6500	0.6800	0.6500	0.6800	0.6800	57,000
Dec 20, 2022	0.6300	0.6700	0.6300	0.6700	0.6700	59,400
Dec 19, 2022	0.5800	0.6500	0.5800	0.6400	0.6400	78,300
Dec 16, 2022	0.5300	0.5700	0.5300	0.5700	0.5700	71,500
Dec 15, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 14, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 13, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	7,000
Dec 12, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
Dec 09, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	1,400
Dec 08, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 07, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 06, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 05, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 02, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	100,000
Dec 01, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	13,500
Nov 30, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	1,400
Nov 29, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 28, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	11,500
Nov 25, 2022	0.5400	0.5400	0.5200	0.5200	0.5200	10,800
Nov 24, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	6,000
Nov 23, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 22, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 21, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	100
Nov 18, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	200
Nov 17, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	3,500
Nov 16, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 15, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	2,200
Nov 14, 2022	0.5100	0.5100	0.4800	0.4800	0.4800	10,100
Nov 11, 2022	0.6000	0.6000	0.4900	0.5000	0.5000	94,000
Nov 10, 2022	0.5500	0.6000	0.5500	0.6000	0.6000	43,000
Nov 09, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	28,100
Nov 08, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	900
Nov 07, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7401+0.0005(+0.0629%)

CRUDE OIL74.48+0.11(+0.15%)

BTC-CAD38,174.30-139.66(-0.36%)

IBEX Technologies Inc. (IBT.V)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7401
+0.0005(+0.0629%)

CRUDE OIL
74.48
+0.11(+0.15%)

BTC-CAD
38,174.30
-139.66(-0.36%)