Imperial Equities Inc. (IEI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 09:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jul 04, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 30, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 29, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 28, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 27, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 24, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 23, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 22, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 21, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 20, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 17, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 16, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 15, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 200 |
| Jun 14, 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 78,600 |
| Jun 13, 2022 | 4.6600 | 4.6600 | 4.6200 | 4.6200 | 4.6200 | 1,000 |
| Jun 10, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 09, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 50,500 |
| Jun 08, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 50,000 |
| Jun 07, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 06, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 300 |
| Jun 03, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 25,000 |
| Jun 02, 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Jun 01, 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| May 31, 2022 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 27,300 |
| May 30, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| May 27, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 65,000 |
| May 26, 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| May 25, 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| May 24, 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| May 20, 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| May 19, 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| May 18, 2022 | 4.9300 | 4.9300 | 4.6100 | 4.6100 | 4.6100 | 47,500 |
| May 17, 2022 | 4.7300 | 4.7400 | 4.7300 | 4.7400 | 4.7400 | 700 |
| May 16, 2022 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 42,000 |
| May 13, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 12, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 11, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 10, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 09, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 06, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 05, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 04, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 500 |
| May 03, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 02, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 29, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 28, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 27, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 26, 2022 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 5,100 |
| Apr 25, 2022 | 4.6400 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | 1,000 |
| Apr 22, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 21, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 20, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 19, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 19, 2022 | 0.02 Dividend | |||||
| Apr 18, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6800 | 700 |
| Apr 14, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6302 | - |
| Apr 13, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6302 | - |
| Apr 12, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6302 | - |
| Apr 11, 2022 | 4.6700 | 4.6700 | 4.6500 | 4.6500 | 4.6302 | 3,300 |
| Apr 08, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6302 | - |
| Apr 07, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6302 | - |
| Apr 06, 2022 | 4.6600 | 4.6600 | 4.6500 | 4.6500 | 4.6302 | 500 |
| Apr 05, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7099 | - |
| Apr 04, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7099 | - |
| Apr 01, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7099 | 200 |
| Mar 31, 2022 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5406 | 62,500 |
| Mar 30, 2022 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4908 | 60,600 |
| Mar 29, 2022 | 4.8600 | 4.8600 | 4.6000 | 4.6000 | 4.5804 | 5,400 |
| Mar 28, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7796 | - |
| Mar 25, 2022 | 4.9400 | 4.9400 | 4.8000 | 4.8000 | 4.7796 | 47,600 |
| Mar 24, 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9090 | 37,500 |
| Mar 23, 2022 | 4.8800 | 4.9100 | 4.8800 | 4.9100 | 4.8891 | 35,100 |
| Mar 22, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6302 | 8,000 |
| Mar 21, 2022 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | 4.5306 | 44,400 |
| Mar 18, 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3813 | 65,500 |
| Mar 17, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5605 | - |
| Mar 16, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5605 | - |
| Mar 15, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5605 | 200 |
| Mar 14, 2022 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4311 | - |
| Mar 11, 2022 | 4.4900 | 4.5000 | 4.4400 | 4.4500 | 4.4311 | 7,800 |
| Mar 10, 2022 | 4.7100 | 4.7100 | 4.5800 | 4.5900 | 4.5705 | 51,600 |
| Mar 09, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6900 | - |
| Mar 08, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6900 | 100 |
| Mar 07, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6302 | 63,000 |
| Mar 04, 2022 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.3912 | - |
| Mar 03, 2022 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.3912 | - |
| Mar 02, 2022 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.3912 | - |
| Mar 01, 2022 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.3912 | - |
| Feb 28, 2022 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.3912 | 200 |
| Feb 25, 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2319 | - |
| Feb 24, 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2319 | 300 |
| Feb 23, 2022 | 4.2700 | 4.2700 | 4.0400 | 4.0400 | 4.0228 | 2,600 |
| Feb 22, 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2618 | - |
| Feb 18, 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2618 | - |
| Feb 17, 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2618 | - |
| Feb 16, 2022 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2618 | 2,000 |
| Feb 15, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2419 | - |
| Feb 14, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2419 | - |
| Feb 11, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2419 | 200 |
| *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.
