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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	-	-	-	-	-	-
Sept 29, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	59,800
Sept 28, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	152,058
Sept 27, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	175,919
Sept 26, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	692,814
Sept 23, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	175,966
Sept 22, 2022	0.0150	0.0200	0.0100	0.0100	0.0100	344,586
Sept 21, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	1,866,113
Sept 20, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	16,250
Sept 19, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	251,799
Sept 16, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	120,054
Sept 15, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	184,441
Sept 14, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	119,975
Sept 13, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	601,705
Sept 12, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	62,000
Sept 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	61,000
Sept 08, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	387,569
Sept 07, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	251,789
Sept 06, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	714,650
Sept 02, 2022	0.0150	0.0150	0.0050	0.0100	0.0100	1,092,630
Sept 01, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	169,593
Aug 31, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	33,504
Aug 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	180,814
Aug 29, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	19,000
Aug 26, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	67,000
Aug 25, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	69,000
Aug 24, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	116,000
Aug 23, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	135,155
Aug 22, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	123,000
Aug 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	110,200
Aug 18, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	144,009
Aug 17, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	231,090
Aug 16, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	65,000
Aug 15, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	735,326
Aug 12, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	43,501
Aug 11, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	172,485
Aug 10, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	1,440,200
Aug 09, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	130,300
Aug 08, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Aug 05, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	1,262,450
Aug 04, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	871,500
Aug 03, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	633,649
Aug 02, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	5,092,403
Jul 29, 2022	0.4000	0.4000	0.3950	0.4000	0.4000	1,161,528
Jul 28, 2022	0.3900	0.4000	0.3850	0.4000	0.4000	1,511,738
Jul 27, 2022	0.3900	0.3950	0.3900	0.3900	0.3900	846,800
Jul 26, 2022	0.3800	0.4100	0.3800	0.3950	0.3950	2,231,897
Jul 25, 2022	0.3450	0.3500	0.3450	0.3450	0.3450	100,800
Jul 22, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 21, 2022	0.3400	0.3550	0.3400	0.3550	0.3550	128,546
Jul 20, 2022	0.3400	0.3400	0.3350	0.3400	0.3400	46,084
Jul 19, 2022	0.3450	0.3500	0.3300	0.3450	0.3450	71,079
Jul 18, 2022	0.3300	0.3400	0.3250	0.3400	0.3400	14,500
Jul 15, 2022	0.3350	0.3400	0.3250	0.3400	0.3400	27,400
Jul 14, 2022	0.3350	0.3450	0.3350	0.3450	0.3450	15,300
Jul 13, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	1,829
Jul 12, 2022	0.3350	0.3500	0.3350	0.3400	0.3400	28,100
Jul 11, 2022	0.3350	0.3500	0.3300	0.3300	0.3300	80,939
Jul 08, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	9,301
Jul 07, 2022	0.3450	0.3500	0.3150	0.3200	0.3200	71,129
Jul 06, 2022	0.3400	0.3450	0.3400	0.3450	0.3450	7,874
Jul 05, 2022	0.3550	0.3750	0.2000	0.3500	0.3500	193,623
Jul 04, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jun 30, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	9,500
Jun 29, 2022	0.3550	0.3600	0.3500	0.3550	0.3550	362,050
Jun 28, 2022	0.3500	0.3650	0.3500	0.3550	0.3550	226,000
Jun 27, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	74,995
Jun 24, 2022	0.3400	0.3700	0.3400	0.3600	0.3600	250,415
Jun 23, 2022	0.3300	0.3550	0.3200	0.3400	0.3400	386,621
Jun 22, 2022	0.3000	0.3300	0.3000	0.3250	0.3250	58,977
Jun 21, 2022	0.3000	0.3300	0.3000	0.3300	0.3300	47,565
Jun 20, 2022	0.3300	0.3400	0.3150	0.3150	0.3150	140,581
Jun 17, 2022	0.3350	0.3400	0.3350	0.3400	0.3400	78,500
Jun 16, 2022	0.3200	0.3400	0.3200	0.3400	0.3400	104,802
Jun 15, 2022	0.3350	0.3450	0.3300	0.3400	0.3400	423,600
Jun 14, 2022	0.3250	0.3300	0.3250	0.3250	0.3250	75,600
Jun 13, 2022	0.3150	0.3300	0.3150	0.3250	0.3250	114,675
Jun 10, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	40,950
Jun 09, 2022	0.3150	0.3400	0.3000	0.3150	0.3150	103,289
Jun 08, 2022	0.3350	0.3400	0.3300	0.3400	0.3400	92,800
Jun 07, 2022	0.3000	0.3350	0.3000	0.3350	0.3350	277,108
Jun 06, 2022	0.2750	0.3050	0.2750	0.3000	0.3000	318,500
Jun 03, 2022	0.2750	0.2800	0.2650	0.2800	0.2800	358,700
Jun 02, 2022	0.2600	0.2800	0.2500	0.2750	0.2750	2,194,943
Jun 01, 2022	0.3050	0.3100	0.2900	0.3050	0.3050	156,500
May 31, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	71,600
May 30, 2022	0.3050	0.3100	0.3050	0.3100	0.3100	9,565
May 27, 2022	0.3050	0.3100	0.3000	0.3100	0.3100	94,350
May 26, 2022	0.2950	0.3100	0.2950	0.3050	0.3050	160,182
May 25, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	24,733
May 24, 2022	0.3100	0.3100	0.2950	0.3000	0.3000	81,981
May 20, 2022	0.3150	0.3150	0.3100	0.3100	0.3100	93,500
May 19, 2022	0.3050	0.3200	0.2950	0.3100	0.3100	258,550
May 18, 2022	0.3100	0.3200	0.2950	0.3100	0.3100	268,778
May 17, 2022	0.3200	0.3200	0.3000	0.3050	0.3050	151,188
May 16, 2022	0.3250	0.3400	0.2900	0.3300	0.3300	1,384,098
May 13, 2022	0.2400	0.3650	0.2200	0.3150	0.3150	3,556,334
May 12, 2022	0.1600	0.1600	0.1500	0.1500	0.1500	9,001
May 11, 2022	0.1500	0.1600	0.1500	0.1500	0.1500	7,859
May 10, 2022	0.1550	0.1550	0.1400	0.1400	0.1400	12,250
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,441.84-207.08(-1.11%)

S&P 5003,640.47-78.57(-2.11%)

DOW29,225.61-458.13(-1.54%)

CAD/USD0.7311+0.0001(+0.0073%)

CRUDE OIL81.93+0.70(+0.86%)

BTC-CAD26,800.13+225.19(+0.85%)

Idle Lifestyle Inc. (IDLE-X.CN)

S&P/TSX
18,441.84
-207.08(-1.11%)

S&P 500
3,640.47
-78.57(-2.11%)

DOW
29,225.61
-458.13(-1.54%)

CAD/USD
0.7311
+0.0001(+0.0073%)

CRUDE OIL
81.93
+0.70(+0.86%)

BTC-CAD
26,800.13
+225.19(+0.85%)