Canada markets closed

Imperial Equities Inc. (IEI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.5200-0.1300 (-2.80%)
At close: 09:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20224.52004.52004.52004.52004.52007,800
Jan. 20, 20224.65004.65004.65004.65004.6500100
Jan. 19, 20224.65004.65004.65004.65004.6500-
Jan. 18, 20224.55004.66004.55004.65004.65001,300
Jan. 17, 20224.55004.55004.55004.55004.5500-
Jan. 14, 20224.55004.55004.55004.55004.5500-
Jan. 13, 20224.55004.55004.55004.55004.5500-
Jan. 13, 20220.015 Dividend
Jan. 12, 20224.40004.55004.40004.55004.535033,300
Jan. 11, 20224.50004.50004.49004.49004.475232,400
Jan. 10, 20224.60004.60004.50004.50004.485255,700
Jan. 07, 20224.67004.67004.60004.60004.584813,900
Jan. 06, 20224.87004.87004.70004.75004.734332,700
Jan. 05, 20224.89004.89004.59004.59004.574935,500
Jan. 04, 20224.88004.88004.88004.88004.8639200
Dec. 31, 20214.88004.88004.88004.88004.8639-
Dec. 30, 20214.88004.88004.88004.88004.863922,400
Dec. 29, 20214.88004.88004.88004.88004.8639-
Dec. 24, 20214.88004.88004.88004.88004.8639-
Dec. 23, 20214.88004.88004.88004.88004.863915,400
Dec. 22, 20214.79004.79004.79004.79004.774210,000
Dec. 21, 20214.71004.71004.60004.60004.58481,200
Dec. 20, 20214.39004.39004.39004.39004.3755-
Dec. 17, 20214.16004.39004.16004.39004.375553,200
Dec. 16, 20214.40004.40004.31004.31004.295851,000
Dec. 15, 20214.51004.51004.51004.51004.495110,500
Dec. 14, 20214.69004.69004.69004.69004.6745-
Dec. 13, 20214.73004.73004.68004.69004.67456,200
Dec. 10, 20215.14005.14004.90004.90004.883862,800
Dec. 09, 20214.93004.93004.93004.93004.9137-
Dec. 08, 20214.93004.93004.93004.93004.9137-
Dec. 07, 20214.93004.93004.93004.93004.913743,000
Dec. 06, 20214.81004.81004.81004.81004.7941-
Dec. 03, 20214.81004.81004.81004.81004.794113,500
Dec. 02, 20214.63004.63004.63004.63004.61471,500
Dec. 01, 20214.59004.59004.59004.59004.57492,000
Nov. 30, 20214.52004.55004.50004.55004.535067,100
Nov. 29, 20214.52004.52004.52004.52004.505152,100
Nov. 26, 20214.53004.53004.53004.53004.5151-
Nov. 25, 20214.53004.53004.53004.53004.5151-
Nov. 24, 20214.60004.60004.52004.53004.5151800
Nov. 23, 20214.58004.58004.58004.58004.5649600
Nov. 22, 20214.98004.98004.79004.79004.774231,100
Nov. 19, 20214.79004.79004.79004.79004.774279,600
Nov. 18, 20214.72004.72004.72004.72004.70444,500
Nov. 17, 20214.72004.72004.72004.72004.7044800
Nov. 16, 20214.35004.45004.34004.45004.4353800
Nov. 15, 20214.18004.28004.18004.28004.265917,100
Nov. 12, 20214.16004.25004.16004.25004.236032,200
Nov. 11, 20214.10004.15004.10004.15004.136355,300
Nov. 10, 20214.32004.32004.10004.22004.206115,100
Nov. 09, 20214.98004.98004.38004.38004.365687,800
Nov. 08, 20214.47004.89004.42004.53004.515127,500
Nov. 05, 20214.39004.39004.39004.39004.3755-
Nov. 04, 20214.39004.39004.39004.39004.3755-
Nov. 03, 20214.35004.39004.35004.39004.3755500
Nov. 02, 20214.47004.47004.47004.47004.4553-
Nov. 01, 20214.47004.47004.47004.47004.4553-
Oct. 29, 20214.47004.47004.47004.47004.4553-
Oct. 28, 20214.47004.47004.47004.47004.4553200
Oct. 27, 20214.30004.30004.30004.30004.2858-
Oct. 26, 20214.30004.30004.30004.30004.28582,100
Oct. 25, 20214.34004.34004.34004.34004.3257400
Oct. 22, 20214.48004.48004.48004.48004.4652500
Oct. 21, 20214.36004.36004.36004.36004.3456700
Oct. 20, 20214.31004.35004.31004.35004.33571,300
Oct. 19, 20214.50004.50004.50004.50004.48521,300
Oct. 18, 20214.51004.51004.49004.50004.48522,000
Oct. 15, 20214.50004.50004.49004.50004.4852600
Oct. 14, 20214.45004.45004.45004.45004.4353-
Oct. 14, 20210.015 Dividend
Oct. 13, 20214.45004.45004.45004.45004.4204-
Oct. 12, 20214.45004.45004.45004.45004.4204-
Oct. 08, 20214.45004.45004.45004.45004.4204-
Oct. 07, 20214.45004.45004.44004.45004.4204500
Oct. 06, 20214.50004.50004.50004.50004.4700300
Oct. 05, 20214.58004.58004.58004.58004.5495-
Oct. 04, 20214.58004.58004.58004.58004.5495200
Oct. 01, 20214.50004.51004.50004.50004.47001,500
Sep. 30, 20214.30004.30004.30004.30004.2714-
Sep. 29, 20214.30004.30004.30004.30004.2714-
Sep. 28, 20214.30004.30004.30004.30004.271424,500
Sep. 27, 20214.03004.03004.03004.03004.003283,600
Sep. 24, 20214.25004.25004.25004.25004.2217-
Sep. 23, 20214.25004.25004.25004.25004.2217-
Sep. 22, 20214.25004.25004.25004.25004.2217-
Sep. 21, 20214.24004.25004.24004.25004.22172,200
Sep. 20, 20214.45004.47004.44004.46004.430336,900
Sep. 17, 20215.00005.00004.76004.76004.728343,600
Sep. 16, 20215.01005.01004.49004.85004.817730,500
Sep. 15, 20214.74004.85004.74004.85004.81771,800
Sep. 14, 20214.52004.52004.52004.52004.4899-
Sep. 13, 20214.33004.52004.33004.52004.489939,800
Sep. 10, 20214.50004.50004.50004.50004.4700-
Sep. 09, 20214.49004.50004.49004.50004.470044,000
Sep. 08, 20214.28004.49004.28004.49004.460111,100
Sep. 07, 20214.49004.49004.49004.49004.4601200
Sep. 03, 20214.53004.60004.42004.42004.390639,100
Sep. 02, 20214.20004.40004.20004.40004.370722,300
Sep. 01, 20214.20004.20004.20004.20004.172024,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...