Canada Markets open in 5 hrs 36 mins

Idle Lifestyle Inc. (IDLE-X.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0150-0.0050 (-25.00%)
At close: 03:22PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
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
Jul 12, 20220.33500.35000.33500.34000.340028,100
Jul 11, 20220.33500.35000.33000.33000.330080,939
Jul 08, 20220.34000.34000.34000.34000.34009,301
Jul 07, 20220.34500.35000.31500.32000.320071,129
Jul 06, 20220.34000.34500.34000.34500.34507,874
Jul 05, 20220.35500.37500.20000.35000.3500193,623
Jul 04, 20220.35500.35500.35500.35500.3550-
Jun 30, 20220.35500.35500.35500.35500.35509,500
Jun 29, 20220.35500.36000.35000.35500.3550362,050
Jun 28, 20220.35000.36500.35000.35500.3550226,000
Jun 27, 20220.35000.36000.35000.36000.360074,995
Jun 24, 20220.34000.37000.34000.36000.3600250,415
Jun 23, 20220.33000.35500.32000.34000.3400386,621
Jun 22, 20220.30000.33000.30000.32500.325058,977
Jun 21, 20220.30000.33000.30000.33000.330047,565
Jun 20, 20220.33000.34000.31500.31500.3150140,581
Jun 17, 20220.33500.34000.33500.34000.340078,500
Jun 16, 20220.32000.34000.32000.34000.3400104,802
Jun 15, 20220.33500.34500.33000.34000.3400423,600
Jun 14, 20220.32500.33000.32500.32500.325075,600
Jun 13, 20220.31500.33000.31500.32500.3250114,675
Jun 10, 20220.33000.33000.32000.33000.330040,950
Jun 09, 20220.31500.34000.30000.31500.3150103,289
Jun 08, 20220.33500.34000.33000.34000.340092,800
Jun 07, 20220.30000.33500.30000.33500.3350277,108
Jun 06, 20220.27500.30500.27500.30000.3000318,500
Jun 03, 20220.27500.28000.26500.28000.2800358,700
Jun 02, 20220.26000.28000.25000.27500.27502,194,943
Jun 01, 20220.30500.31000.29000.30500.3050156,500
May 31, 20220.31000.31000.31000.31000.310071,600
May 30, 20220.30500.31000.30500.31000.31009,565
May 27, 20220.30500.31000.30000.31000.310094,350
May 26, 20220.29500.31000.29500.30500.3050160,182
May 25, 20220.30000.30000.29000.29000.290024,733
May 24, 20220.31000.31000.29500.30000.300081,981
May 20, 20220.31500.31500.31000.31000.310093,500
May 19, 20220.30500.32000.29500.31000.3100258,550
May 18, 20220.31000.32000.29500.31000.3100268,778
May 17, 20220.32000.32000.30000.30500.3050151,188
May 16, 20220.32500.34000.29000.33000.33001,384,098
May 13, 20220.24000.36500.22000.31500.31503,556,334
May 12, 20220.16000.16000.15000.15000.15009,001
May 11, 20220.15000.16000.15000.15000.15007,859
May 10, 20220.15500.15500.14000.14000.140012,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...