Imperial Equities Inc. (IEI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 09:30AM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Nov 25, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Nov 24, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Nov 23, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Nov 22, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 100 |
| Nov 21, 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 17,000 |
| Nov 18, 2022 | 4.6200 | 4.6200 | 4.5000 | 4.5000 | 4.5000 | 2,800 |
| Nov 17, 2022 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | 4.6000 | 400 |
| Nov 16, 2022 | 4.6300 | 4.6300 | 4.6200 | 4.6200 | 4.6200 | 2,500 |
| Nov 15, 2022 | 4.7000 | 4.7500 | 4.6900 | 4.7500 | 4.7500 | 1,300 |
| Nov 14, 2022 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 10,600 |
| Nov 11, 2022 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 42,200 |
| Nov 10, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Nov 09, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 53,400 |
| Nov 08, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Nov 07, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
| Nov 04, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Nov 03, 2022 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | 5,600 |
| Nov 02, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Nov 01, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Oct 31, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Oct 28, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 600 |
| Oct 27, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 900 |
| Oct 26, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 400 |
| Oct 25, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Oct 24, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Oct 21, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 800 |
| Oct 21, 2022 | 0.02 Dividend | |||||
| Oct 20, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Oct 19, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | 100 |
| Oct 18, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Oct 17, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Oct 14, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Oct 13, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Oct 12, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Oct 11, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | 500 |
| Oct 07, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Oct 06, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Oct 05, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Oct 04, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Oct 03, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Sept 30, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Sept 29, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Sept 28, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | 30,500 |
| Sept 27, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Sept 26, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Sept 23, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | 25,000 |
| Sept 22, 2022 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | 4.9800 | 800 |
| Sept 21, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9800 | - |
| Sept 20, 2022 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | 4.9800 | 1,400 |
| Sept 19, 2022 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8704 | - |
| Sept 16, 2022 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8704 | - |
| Sept 15, 2022 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8704 | - |
| Sept 14, 2022 | 4.9400 | 4.9400 | 4.8900 | 4.8900 | 4.8704 | 50,900 |
| Sept 13, 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9202 | - |
| Sept 12, 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9202 | 5,000 |
| Sept 09, 2022 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7908 | 100 |
| Sept 08, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6912 | - |
| Sept 07, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6912 | - |
| Sept 06, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6912 | 13,500 |
| Sept 02, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7410 | - |
| Sept 01, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7410 | 41,600 |
| Aug 31, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7808 | - |
| Aug 30, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7808 | - |
| Aug 29, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7808 | - |
| Aug 26, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7808 | 28,000 |
| Aug 25, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7609 | - |
| Aug 24, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7609 | 19,500 |
| Aug 23, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7808 | - |
| Aug 22, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7808 | 23,200 |
| Aug 19, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8804 | - |
| Aug 18, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8804 | - |
| Aug 17, 2022 | 4.9800 | 4.9800 | 4.9000 | 4.9000 | 4.8804 | 41,900 |
| Aug 16, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8804 | 42,000 |
| Aug 15, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8804 | 400 |
| Aug 12, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8804 | - |
| Aug 11, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8804 | - |
| Aug 10, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8804 | - |
| Aug 09, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8804 | 28,000 |
| Aug 08, 2022 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8704 | 400 |
| Aug 05, 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8306 | - |
| Aug 04, 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8306 | 300 |
| Aug 03, 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6613 | - |
| Aug 02, 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6613 | - |
| Jul 29, 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6613 | 22,000 |
| Jul 28, 2022 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.6812 | 65,400 |
| Jul 27, 2022 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6712 | 24,600 |
| Jul 26, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7410 | - |
| Jul 25, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7410 | 400 |
| Jul 22, 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9601 | 20,200 |
| Jul 21, 2022 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8704 | 43,000 |
| Jul 20, 2022 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8206 | - |
| Jul 19, 2022 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8206 | 38,100 |
| Jul 18, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6314 | - |
| Jul 15, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6314 | - |
| Jul 15, 2022 | 0.02 Dividend | |||||
| Jul 14, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6115 | 2,500 |
| Jul 13, 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6214 | 22,000 |
| Jul 12, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6115 | 100 |
| Jul 11, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6115 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
