STOCKS REBOUND BUT HEAD FOR LOSING WEEK

Investors assessing impact on consumer, business demand from Fed's hawkish tone

Identillect Technologies Corp. (ID.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

As of 10:05AM EDT. Market open.

Time Period:

Sept 22, 2022 - Sept 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	34,000
Sept 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	171,000
Sept 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	241,000
Sept 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Sept 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	34,000
Sept 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	104,542
Sept 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
Sept 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	7,162
Aug 31, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	7,000
Aug 30, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	80,000
Aug 25, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Aug 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 23, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Aug 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,500
Aug 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 17, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 16, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	22,000
Aug 15, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	110,124
Aug 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 11, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	3,000
Aug 10, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Aug 09, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	52,000
Aug 08, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	21,464
Aug 04, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	253,000
Aug 03, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	68,800
Aug 02, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 31, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 24, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	348,542
Jul 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	110,000
Jul 19, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	103,000
Jul 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	40,337
Jul 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jul 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	182,000
Jul 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Jul 12, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	4,000
Jul 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	19,005
Jul 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	246,000
Jul 04, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jun 29, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	4,000
Jun 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 27, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	12,000
Jun 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 23, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jun 20, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	6,000
Jun 19, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	1,000
Jun 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jun 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 09, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 02, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 31, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
May 30, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	74,312
May 26, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	282,000
May 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	101,000
May 23, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
May 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
May 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
May 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
May 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,140
May 09, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	52,000
May 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
May 05, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	92,000
May 04, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
May 02, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,100
May 01, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	7,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,877.89+86.27(+0.44%)

S&P 5004,350.70+20.70(+0.48%)

DOW34,134.43+64.01(+0.19%)

CAD/USD0.7440+0.0021(+0.29%)

CRUDE OIL90.62+0.99(+1.10%)

Bitcoin CAD35,850.12+211.61(+0.59%)

STOCKS REBOUND BUT HEAD FOR LOSING WEEK

Identillect Technologies Corp. (ID.V)

S&P/TSX
19,877.89
+86.27(+0.44%)

S&P 500
4,350.70
+20.70(+0.48%)

DOW
34,134.43
+64.01(+0.19%)

CAD/USD
0.7440
+0.0021(+0.29%)

CRUDE OIL
90.62
+0.99(+1.10%)

Bitcoin CAD
35,850.12
+211.61(+0.59%)