ICI-P.V - Inceptus Capital Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20180.150.150.150.150.15-
Jun 18, 20180.150.150.150.150.15-
Jun 15, 20180.150.150.150.150.15-
Jun 14, 20180.150.150.150.150.15-
Jun 13, 20180.150.150.150.150.15-
Jun 12, 20180.150.150.150.150.15-
Jun 11, 20180.150.150.150.150.153,500
Jun 08, 20180.150.150.150.150.15-
Jun 07, 20180.150.150.150.150.15-
Jun 06, 20180.150.150.150.150.151,500
Jun 05, 20180.150.150.150.150.15-
Jun 04, 20180.150.150.150.150.15-
Jun 01, 20180.150.150.150.150.15-
May 31, 20180.150.150.150.150.15-
May 30, 20180.150.150.150.150.15-
May 29, 20180.150.150.150.150.15-
May 28, 20180.150.150.150.150.15-
May 25, 20180.150.150.150.150.151,000
May 24, 20180.150.150.150.150.15500
May 23, 20180.150.150.150.150.15-
May 22, 20180.150.150.150.150.1520,000
May 18, 20180.160.160.160.160.16-
May 17, 20180.160.160.160.160.162,500
May 16, 20180.160.160.160.160.16-
May 15, 20180.160.160.160.160.16-
May 14, 20180.160.160.160.160.16-
May 11, 20180.160.160.160.160.16-
May 10, 20180.160.160.160.160.16-
May 09, 20180.160.160.160.160.16-
May 08, 20180.160.160.160.160.1610,000
May 07, 20180.170.170.170.170.17-
May 04, 20180.170.170.170.170.1730,000
May 03, 20180.200.200.200.200.20-
May 02, 20180.200.200.200.200.20-
May 01, 20180.200.200.200.200.20-
Apr 30, 20180.200.200.200.200.20-
Apr 27, 20180.200.200.200.200.20-
Apr 26, 20180.200.200.200.200.20-
Apr 25, 20180.200.200.200.200.20-
Apr 24, 20180.200.200.200.200.20-
Apr 23, 20180.200.200.200.200.20-
Apr 20, 20180.200.200.200.200.20-
Apr 19, 20180.200.200.200.200.20-
Apr 18, 20180.200.200.200.200.20-
Apr 17, 20180.200.200.200.200.20-
Apr 16, 20180.200.200.200.200.201,500
Apr 13, 20180.220.220.220.220.22-
Apr 12, 20180.220.220.220.220.221,000
Apr 11, 20180.250.250.250.250.25-
Apr 10, 20180.250.250.250.250.25-
Apr 09, 20180.250.250.250.250.25500
Apr 06, 20180.220.220.220.220.22-
Apr 05, 20180.220.220.220.220.22-
Apr 04, 20180.220.220.220.220.2210,000
Apr 03, 20180.220.220.220.220.22-
Apr 02, 20180.220.220.220.220.22-
Mar 29, 20180.220.220.220.220.22-
Mar 28, 20180.220.220.220.220.22-
Mar 27, 20180.220.220.220.220.228,000
Mar 26, 20180.280.280.250.250.2517,000
Mar 23, 20180.250.250.250.250.251,000
Mar 22, 20180.200.200.200.200.20-
Mar 21, 20180.200.200.200.200.20-
Mar 20, 20180.200.200.200.200.20-
Mar 19, 20180.200.200.200.200.20-
Mar 16, 20180.200.200.200.200.20-
Mar 15, 20180.200.200.200.200.209,000
Mar 14, 20180.200.200.200.200.20-
Mar 13, 20180.200.200.200.200.201,000
Mar 12, 20180.200.200.200.200.20-
Mar 09, 20180.200.200.200.200.20-
Mar 08, 20180.200.200.200.200.20-
Mar 07, 20180.200.200.200.200.20-
Mar 06, 20180.200.200.200.200.20-
Mar 05, 20180.200.200.200.200.20-
Mar 02, 20180.200.200.200.200.201,000
Mar 01, 20180.230.230.230.230.234,000
Feb 28, 20180.220.220.220.220.22-
Feb 27, 20180.230.230.220.220.224,000
Feb 26, 20180.230.230.230.230.23-
Feb 23, 20180.230.230.230.230.23-
Feb 22, 20180.240.240.230.230.2320,000
Feb 21, 20180.260.260.240.240.247,550
Feb 20, 20180.240.240.240.240.24-
Feb 16, 20180.240.240.240.240.24-
Feb 15, 20180.240.240.240.240.24-
Feb 14, 20180.240.240.240.240.24-
Feb 13, 20180.240.240.240.240.242,000
Feb 12, 20180.280.280.280.280.28-
Feb 09, 20180.280.280.280.280.28-
Feb 08, 20180.280.280.280.280.28-
Feb 07, 20180.280.280.280.280.28-
Feb 06, 20180.280.280.280.280.28-
Feb 05, 20180.280.280.280.280.284,000
Feb 02, 20180.280.280.280.280.284,000
Feb 01, 20180.300.330.280.290.2924,000
Jan 31, 20180.250.250.240.250.2530,550
Jan 30, 20180.330.330.330.330.33-
Jan 29, 20180.310.330.280.330.3326,000
Jan 26, 20180.200.300.200.300.30109,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...