Imperial Equities Inc. (IEI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 7,800 |
| Jan. 20, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 100 |
| Jan. 19, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Jan. 18, 2022 | 4.5500 | 4.6600 | 4.5500 | 4.6500 | 4.6500 | 1,300 |
| Jan. 17, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan. 14, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan. 13, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jan. 13, 2022 | 0.015 Dividend | |||||
| Jan. 12, 2022 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | 4.5350 | 33,300 |
| Jan. 11, 2022 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 4.4752 | 32,400 |
| Jan. 10, 2022 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.4852 | 55,700 |
| Jan. 07, 2022 | 4.6700 | 4.6700 | 4.6000 | 4.6000 | 4.5848 | 13,900 |
| Jan. 06, 2022 | 4.8700 | 4.8700 | 4.7000 | 4.7500 | 4.7343 | 32,700 |
| Jan. 05, 2022 | 4.8900 | 4.8900 | 4.5900 | 4.5900 | 4.5749 | 35,500 |
| Jan. 04, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8639 | 200 |
| Dec. 31, 2021 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8639 | - |
| Dec. 30, 2021 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8639 | 22,400 |
| Dec. 29, 2021 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8639 | - |
| Dec. 24, 2021 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8639 | - |
| Dec. 23, 2021 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8639 | 15,400 |
| Dec. 22, 2021 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7742 | 10,000 |
| Dec. 21, 2021 | 4.7100 | 4.7100 | 4.6000 | 4.6000 | 4.5848 | 1,200 |
| Dec. 20, 2021 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3755 | - |
| Dec. 17, 2021 | 4.1600 | 4.3900 | 4.1600 | 4.3900 | 4.3755 | 53,200 |
| Dec. 16, 2021 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | 4.2958 | 51,000 |
| Dec. 15, 2021 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4951 | 10,500 |
| Dec. 14, 2021 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6745 | - |
| Dec. 13, 2021 | 4.7300 | 4.7300 | 4.6800 | 4.6900 | 4.6745 | 6,200 |
| Dec. 10, 2021 | 5.1400 | 5.1400 | 4.9000 | 4.9000 | 4.8838 | 62,800 |
| Dec. 09, 2021 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9137 | - |
| Dec. 08, 2021 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9137 | - |
| Dec. 07, 2021 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9137 | 43,000 |
| Dec. 06, 2021 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7941 | - |
| Dec. 03, 2021 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7941 | 13,500 |
| Dec. 02, 2021 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6147 | 1,500 |
| Dec. 01, 2021 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5749 | 2,000 |
| Nov. 30, 2021 | 4.5200 | 4.5500 | 4.5000 | 4.5500 | 4.5350 | 67,100 |
| Nov. 29, 2021 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5051 | 52,100 |
| Nov. 26, 2021 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5151 | - |
| Nov. 25, 2021 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5151 | - |
| Nov. 24, 2021 | 4.6000 | 4.6000 | 4.5200 | 4.5300 | 4.5151 | 800 |
| Nov. 23, 2021 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5649 | 600 |
| Nov. 22, 2021 | 4.9800 | 4.9800 | 4.7900 | 4.7900 | 4.7742 | 31,100 |
| Nov. 19, 2021 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7742 | 79,600 |
| Nov. 18, 2021 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7044 | 4,500 |
| Nov. 17, 2021 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7044 | 800 |
| Nov. 16, 2021 | 4.3500 | 4.4500 | 4.3400 | 4.4500 | 4.4353 | 800 |
| Nov. 15, 2021 | 4.1800 | 4.2800 | 4.1800 | 4.2800 | 4.2659 | 17,100 |
| Nov. 12, 2021 | 4.1600 | 4.2500 | 4.1600 | 4.2500 | 4.2360 | 32,200 |
| Nov. 11, 2021 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 4.1363 | 55,300 |
| Nov. 10, 2021 | 4.3200 | 4.3200 | 4.1000 | 4.2200 | 4.2061 | 15,100 |
| Nov. 09, 2021 | 4.9800 | 4.9800 | 4.3800 | 4.3800 | 4.3656 | 87,800 |
| Nov. 08, 2021 | 4.4700 | 4.8900 | 4.4200 | 4.5300 | 4.5151 | 27,500 |
| Nov. 05, 2021 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3755 | - |
| Nov. 04, 2021 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3755 | - |
| Nov. 03, 2021 | 4.3500 | 4.3900 | 4.3500 | 4.3900 | 4.3755 | 500 |
| Nov. 02, 2021 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4553 | - |
| Nov. 01, 2021 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4553 | - |
| Oct. 29, 2021 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4553 | - |
| Oct. 28, 2021 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4553 | 200 |
| Oct. 27, 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2858 | - |
| Oct. 26, 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2858 | 2,100 |
| Oct. 25, 2021 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3257 | 400 |
| Oct. 22, 2021 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4652 | 500 |
| Oct. 21, 2021 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3456 | 700 |
| Oct. 20, 2021 | 4.3100 | 4.3500 | 4.3100 | 4.3500 | 4.3357 | 1,300 |
| Oct. 19, 2021 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4852 | 1,300 |
| Oct. 18, 2021 | 4.5100 | 4.5100 | 4.4900 | 4.5000 | 4.4852 | 2,000 |
| Oct. 15, 2021 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | 4.4852 | 600 |
| Oct. 14, 2021 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4353 | - |
| Oct. 14, 2021 | 0.015 Dividend | |||||
| Oct. 13, 2021 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4204 | - |
| Oct. 12, 2021 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4204 | - |
| Oct. 08, 2021 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4204 | - |
| Oct. 07, 2021 | 4.4500 | 4.4500 | 4.4400 | 4.4500 | 4.4204 | 500 |
| Oct. 06, 2021 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4700 | 300 |
| Oct. 05, 2021 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5495 | - |
| Oct. 04, 2021 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5495 | 200 |
| Oct. 01, 2021 | 4.5000 | 4.5100 | 4.5000 | 4.5000 | 4.4700 | 1,500 |
| Sep. 30, 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2714 | - |
| Sep. 29, 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2714 | - |
| Sep. 28, 2021 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2714 | 24,500 |
| Sep. 27, 2021 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0032 | 83,600 |
| Sep. 24, 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2217 | - |
| Sep. 23, 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2217 | - |
| Sep. 22, 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2217 | - |
| Sep. 21, 2021 | 4.2400 | 4.2500 | 4.2400 | 4.2500 | 4.2217 | 2,200 |
| Sep. 20, 2021 | 4.4500 | 4.4700 | 4.4400 | 4.4600 | 4.4303 | 36,900 |
| Sep. 17, 2021 | 5.0000 | 5.0000 | 4.7600 | 4.7600 | 4.7283 | 43,600 |
| Sep. 16, 2021 | 5.0100 | 5.0100 | 4.4900 | 4.8500 | 4.8177 | 30,500 |
| Sep. 15, 2021 | 4.7400 | 4.8500 | 4.7400 | 4.8500 | 4.8177 | 1,800 |
| Sep. 14, 2021 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4899 | - |
| Sep. 13, 2021 | 4.3300 | 4.5200 | 4.3300 | 4.5200 | 4.4899 | 39,800 |
| Sep. 10, 2021 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4700 | - |
| Sep. 09, 2021 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | 4.4700 | 44,000 |
| Sep. 08, 2021 | 4.2800 | 4.4900 | 4.2800 | 4.4900 | 4.4601 | 11,100 |
| Sep. 07, 2021 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4601 | 200 |
| Sep. 03, 2021 | 4.5300 | 4.6000 | 4.4200 | 4.4200 | 4.3906 | 39,100 |
| Sep. 02, 2021 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 4.3707 | 22,300 |
| Sep. 01, 2021 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1720 | 24,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
