Idle Lifestyle Inc. (IDLE-X.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 03:55PM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	5,177
Jan 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	15,062
Jan 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 23, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	231,968
Jan 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	8,425
Jan 19, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	458,172
Jan 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	5,764
Jan 16, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 13, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	50,426
Jan 12, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	3,336
Jan 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,065
Jan 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	231,437
Jan 09, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	829,011
Jan 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 04, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 03, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 30, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 29, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	17,000
Dec 28, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	138,500
Dec 23, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 22, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	17,692
Dec 21, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	11,266
Dec 20, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	13,000
Dec 19, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	26,676
Dec 16, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	51,600
Dec 15, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 14, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	80,177
Dec 13, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	173,462
Dec 12, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	39,000
Dec 09, 2022	0.0100	0.0100	0.0050	0.0050	0.0050	22,162
Dec 08, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	197,000
Dec 07, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 06, 2022	0.0100	0.0100	0.0050	0.0050	0.0050	10,300
Dec 05, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	104,001
Dec 02, 2022	0.0100	0.0100	0.0050	0.0050	0.0050	74,570
Dec 01, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 30, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	22,156
Nov 25, 2022	0.0100	0.0150	0.0050	0.0050	0.0050	370,089
Nov 24, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	810,195
Nov 23, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	202,150
Nov 22, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	762,525
Nov 21, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	62,120
Nov 18, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	5,683
Nov 17, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 16, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	49,900
Nov 15, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	16,011
Nov 14, 2022	0.0050	0.0100	0.0050	0.0100	0.0100	89,212
Nov 11, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	8,006
Nov 10, 2022	0.0100	0.0100	0.0050	0.0100	0.0100	309,242
Nov 09, 2022	0.0050	0.0100	0.0050	0.0100	0.0100	10,300
Nov 08, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	19,670
Nov 07, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	38,294
Nov 04, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	83,000
Nov 03, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 02, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	511,647
Nov 01, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	121,291
Oct 31, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	98,000
Oct 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	33,133
Oct 27, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	1,093,889
Oct 26, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	9,505
Oct 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	20,650
Oct 24, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	29,500
Oct 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	7,088
Oct 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	12,534
Oct 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	5,605
Oct 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	74,063
Oct 17, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	251,917
Oct 14, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	191,362
Oct 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	21,249
Oct 12, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	73,612
Oct 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	74,040
Oct 07, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	15,600
Oct 06, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	135,500
Oct 05, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	261,139
Oct 04, 2022	0.0250	0.0250	0.0150	0.0150	0.0150	1,095,109
Oct 03, 2022	0.0150	0.0250	0.0150	0.0250	0.0250	571,025
Sept 30, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	17,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,662.72-180.87(-0.59%)

Idle Lifestyle Inc. (IDLE-X.CN)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,662.72
-180.87(-0.59%)