Canada Markets close in 3 hrs 4 mins

Idle Lifestyle Inc. (IDLE-X.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0050-0.0050 (-50.00%)
As of 10:40AM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.01000.01000.00500.00500.005074,570
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20220.01000.01000.01000.01000.0100-
Nov 28, 20220.01000.01000.01000.01000.010022,156
Nov 25, 20220.01000.01500.00500.00500.0050370,089
Nov 24, 20220.01000.01500.01000.01000.0100810,195
Nov 23, 20220.01000.01500.01000.01500.0150202,150
Nov 22, 20220.01000.01500.01000.01000.0100762,525
Nov 21, 20220.01000.01000.01000.01000.010062,120
Nov 18, 20220.01000.01000.01000.01000.01005,683
Nov 17, 20220.01000.01000.01000.01000.0100-
Nov 16, 20220.01000.01000.01000.01000.010049,900
Nov 15, 20220.01000.01000.01000.01000.010016,011
Nov 14, 20220.00500.01000.00500.01000.010089,212
Nov 11, 20220.01000.01000.01000.01000.01008,006
Nov 10, 20220.01000.01000.00500.01000.0100309,242
Nov 09, 20220.00500.01000.00500.01000.010010,300
Nov 08, 20220.01000.01000.01000.01000.010019,670
Nov 07, 20220.01000.01000.01000.01000.010038,294
Nov 04, 20220.01000.01000.01000.01000.010083,000
Nov 03, 20220.01000.01000.01000.01000.0100-
Nov 02, 20220.01500.01500.01000.01000.0100511,647
Nov 01, 20220.01500.01500.01000.01000.0100121,291
Oct 31, 20220.01500.01500.01000.01000.010098,000
Oct 28, 20220.01500.01500.01500.01500.015033,133
Oct 27, 20220.01000.01500.01000.01000.01001,093,889
Oct 26, 20220.01500.01500.01000.01500.01509,505
Oct 25, 20220.01500.01500.01500.01500.015020,650
Oct 24, 20220.01500.01500.01000.01000.010029,500
Oct 21, 20220.01500.01500.01500.01500.01507,088
Oct 20, 20220.01500.01500.01500.01500.015012,534
Oct 19, 20220.01500.01500.01500.01500.01505,605
Oct 18, 20220.01500.01500.01500.01500.015074,063
Oct 17, 20220.01500.01500.01000.01500.0150251,917
Oct 14, 20220.02000.02000.01500.01500.0150191,362
Oct 13, 20220.01500.01500.01500.01500.015021,249
Oct 12, 20220.01500.02000.01500.01500.015073,612
Oct 11, 20220.01500.01500.01500.01500.015074,040
Oct 07, 20220.02000.02000.01500.01500.015015,600
Oct 06, 20220.02000.02000.01500.01500.0150135,500
Oct 05, 20220.02000.02000.01500.01500.0150261,139
Oct 04, 20220.02500.02500.01500.01500.01501,095,109
Oct 03, 20220.01500.02500.01500.02500.0250571,025
Sept 30, 20220.02000.02000.01500.01500.015017,400
Sept 29, 20220.02000.02000.01500.01500.015059,800
Sept 28, 20220.01500.02000.01500.02000.0200152,058
Sept 27, 20220.01500.02000.01500.02000.0200175,919
Sept 26, 20220.02000.02000.01500.01500.0150692,814
Sept 23, 20220.01500.02000.01500.02000.0200175,966
Sept 22, 20220.01500.02000.01000.01000.0100344,586
Sept 21, 20220.01500.01500.01000.01500.01501,866,113
Sept 20, 20220.01000.01000.01000.01000.010016,250
Sept 19, 20220.01500.01500.01000.01000.0100251,799
Sept 16, 20220.01500.01500.01000.01500.0150120,054
Sept 15, 20220.01500.01500.01000.01000.0100184,441
Sept 14, 20220.01000.01000.01000.01000.0100119,975
Sept 13, 20220.01000.01500.01000.01000.0100601,705
Sept 12, 20220.01500.01500.01000.01500.015062,000
Sept 09, 20220.01500.01500.01500.01500.015061,000
Sept 08, 20220.01000.01500.01000.01500.0150387,569
Sept 07, 20220.01000.01000.01000.01000.0100251,789
Sept 06, 20220.01000.01000.01000.01000.0100714,650
Sept 02, 20220.01500.01500.00500.01000.01001,092,630
Sept 01, 20220.01500.01500.01500.01500.0150169,593
Aug 31, 20220.01500.01500.01500.01500.015033,504
Aug 30, 20220.01500.01500.01500.01500.0150180,814
Aug 29, 20220.01500.01500.01000.01500.015019,000
Aug 26, 20220.01500.01500.01000.01500.015067,000
Aug 25, 20220.01000.01000.01000.01000.010069,000
Aug 24, 20220.01000.01000.01000.01000.0100116,000
Aug 23, 20220.01000.01500.01000.01000.0100135,155
Aug 22, 20220.01500.01500.01000.01000.0100123,000
Aug 19, 20220.01500.01500.01500.01500.0150110,200
Aug 18, 20220.01000.01500.01000.01500.0150144,009
Aug 17, 20220.01000.01000.01000.01000.0100231,090
Aug 16, 20220.01500.01500.01000.01000.010065,000
Aug 15, 20220.01000.01000.01000.01000.0100735,326
Aug 12, 20220.01000.01000.01000.01000.010043,501
Aug 11, 20220.01000.01000.01000.01000.0100172,485
Aug 10, 20220.01000.01500.01000.01000.01001,440,200
Aug 09, 20220.01500.01500.01000.01000.0100130,300
Aug 08, 20220.01000.01000.01000.01000.01003,000
Aug 05, 20220.01000.01500.01000.01500.01501,262,450
Aug 04, 20220.01000.01000.01000.01000.0100871,500
Aug 03, 20220.01000.01500.01000.01000.0100633,649
Aug 02, 20220.01000.01500.01000.01500.01505,092,403
Jul 29, 20220.40000.40000.39500.40000.40001,161,528
Jul 28, 20220.39000.40000.38500.40000.40001,511,738
Jul 27, 20220.39000.39500.39000.39000.3900846,800
Jul 26, 20220.38000.41000.38000.39500.39502,231,897
Jul 25, 20220.34500.35000.34500.34500.3450100,800
Jul 22, 20220.35500.35500.35500.35500.3550-
Jul 21, 20220.34000.35500.34000.35500.3550128,546
Jul 20, 20220.34000.34000.33500.34000.340046,084
Jul 19, 20220.34500.35000.33000.34500.345071,079
Jul 18, 20220.33000.34000.32500.34000.340014,500
Jul 15, 20220.33500.34000.32500.34000.340027,400
Jul 14, 20220.33500.34500.33500.34500.345015,300
Jul 13, 20220.33500.33500.33500.33500.33501,829
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...