Canada markets open in 8 hours 28 minutes

Identillect Technologies Corp. (ID.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0100+0.0050 (+100.00%)
At close: 03:08PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.01000.01000.00500.01000.010065,000
Nov 29, 20220.00500.00500.00500.00500.0050-
Nov 28, 20220.01000.01000.00500.00500.005064,000
Nov 25, 20220.01000.01000.01000.01000.010047,400
Nov 24, 20220.01500.01500.01000.01000.01003,000
Nov 23, 20220.01500.01500.01000.01000.0100126,000
Nov 22, 20220.01000.01000.01000.01000.010015,200
Nov 21, 20220.00500.00500.00500.00500.005015,000
Nov 18, 20220.01000.01000.01000.01000.01003,000
Nov 17, 20220.01000.01000.01000.01000.0100-
Nov 16, 20220.01000.01000.01000.01000.010030,000
Nov 15, 20220.01000.01000.01000.01000.0100-
Nov 14, 20220.01000.01000.01000.01000.010025,000
Nov 11, 20220.01000.01000.00500.00500.00508,700
Nov 10, 20220.01500.01500.01500.01500.01501,000
Nov 09, 20220.01000.01000.01000.01000.010041,000
Nov 08, 20220.01500.01500.01500.01500.01501,000
Nov 07, 20220.01000.01000.01000.01000.0100447,200
Nov 04, 20220.01500.01500.01000.01000.01007,000
Nov 03, 20220.01000.01000.01000.01000.0100415,500
Nov 02, 20220.01000.01000.01000.01000.010041,000
Nov 01, 20220.01000.01000.01000.01000.0100180,826
Oct 31, 20220.01500.01500.01500.01500.015023,000
Oct 28, 20220.01000.01500.01000.01000.0100126,000
Oct 27, 20220.01000.01000.01000.01000.010042,000
Oct 26, 20220.01000.01500.01000.01500.0150517,175
Oct 25, 20220.01000.01000.01000.01000.010020,000
Oct 24, 20220.00500.00500.00500.00500.00501,310
Oct 21, 20220.01500.01500.01500.01500.01501,000
Oct 20, 20220.01000.01000.01000.01000.01001,016
Oct 19, 20220.01000.01000.00500.01000.010065,000
Oct 18, 20220.01000.01000.01000.01000.0100355,000
Oct 17, 20220.01000.01000.01000.01000.0100-
Oct 14, 20220.01000.01000.01000.01000.0100335,774
Oct 13, 20220.01000.01000.01000.01000.01001,119,000
Oct 12, 20220.01000.01000.01000.01000.0100121,000
Oct 11, 20220.01000.01000.01000.01000.01002,321
Oct 07, 20220.01000.01000.01000.01000.0100-
Oct 06, 20220.01500.01500.01000.01000.010026,000
Oct 05, 20220.01000.01000.01000.01000.010060,000
Oct 04, 20220.01500.01500.01500.01500.01501,000
Oct 03, 20220.01000.01000.01000.01000.010020,000
Sept 30, 20220.01500.01500.01500.01500.0150-
Sept 29, 20220.01500.01500.01500.01500.0150-
Sept 28, 20220.01500.01500.01500.01500.0150-
Sept 27, 20220.01500.01500.01500.01500.01501,000
Sept 26, 20220.01500.01500.01000.01000.010016,934
Sept 23, 20220.01500.01500.01500.01500.0150-
Sept 22, 20220.01500.01500.01500.01500.01501,000
Sept 21, 20220.01000.01000.01000.01000.0100-
Sept 20, 20220.01000.01000.01000.01000.01009,000
Sept 19, 20220.01500.01500.01500.01500.0150-
Sept 16, 20220.01500.01500.01500.01500.0150502,783
Sept 15, 20220.01000.01000.01000.01000.010019,000
Sept 14, 20220.01500.01500.01500.01500.0150-
Sept 13, 20220.01500.01500.01500.01500.015015,000
Sept 12, 20220.01000.01000.01000.01000.0100-
Sept 09, 20220.01000.01000.01000.01000.0100100,000
Sept 08, 20220.01500.01500.01500.01500.01502,000
Sept 07, 20220.01500.01500.01000.01000.01003,050
Sept 06, 20220.01500.01500.01500.01500.0150-
Sept 02, 20220.01500.01500.01500.01500.0150-
Sept 01, 20220.01500.01500.01500.01500.0150561,000
Aug 31, 20220.01000.01000.01000.01000.0100-
Aug 30, 20220.01000.01000.01000.01000.01001,000
Aug 29, 20220.01000.01000.01000.01000.0100-
Aug 26, 20220.01500.02000.01000.01000.0100268,000
Aug 25, 20220.01000.01000.01000.01000.0100-
Aug 24, 20220.01000.01000.01000.01000.0100-
Aug 23, 20220.01000.01000.01000.01000.0100-
Aug 22, 20220.01000.01000.01000.01000.010019,666
Aug 19, 20220.01000.01000.01000.01000.0100-
Aug 18, 20220.01000.01000.01000.01000.01002,000
Aug 17, 20220.01500.01500.01000.01500.015050,000
Aug 16, 20220.02000.02000.02000.02000.0200-
Aug 15, 20220.02000.02000.02000.02000.0200-
Aug 12, 20220.02000.02000.02000.02000.02001,000
Aug 11, 20220.01500.02000.01500.02000.020080,000
Aug 10, 20220.01500.01500.01500.01500.015042,850
Aug 09, 20220.01500.01500.01500.01500.015021,000
Aug 08, 20220.01500.01500.01500.01500.0150928,500
Aug 05, 20220.01000.01000.01000.01000.01001,000
Aug 04, 20220.01500.01500.01500.01500.015015,000
Aug 03, 20220.01500.01500.01500.01500.0150-
Aug 02, 20220.01000.01500.01000.01500.015025,000
Jul 29, 20220.01500.01500.01500.01500.01509,000
Jul 28, 20220.01500.01500.01500.01500.0150-
Jul 27, 20220.01500.01500.01500.01500.01508,000
Jul 26, 20220.01500.01500.01500.01500.0150-
Jul 25, 20220.01500.01500.01500.01500.0150-
Jul 22, 20220.01500.01500.01500.01500.0150-
Jul 21, 20220.01000.01500.01000.01500.0150181,000
Jul 20, 20220.01500.01500.01500.01500.015025,001
Jul 19, 20220.01500.01500.01500.01500.0150-
Jul 18, 20220.01500.01500.01500.01500.0150-
Jul 15, 20220.01500.01500.01500.01500.0150-
Jul 14, 20220.01500.01500.01500.01500.0150-
Jul 13, 20220.01500.01500.01500.01500.0150-
Jul 12, 20220.01500.01500.01500.01500.0150-
Jul 11, 20220.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...