Canada markets close in 2 hours 16 minutes

Intermap Technologies Corporation (IMP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5600-0.0100 (-1.75%)
As of 09:40AM EDT. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20240.56000.56000.56000.56000.5600500
May 29, 20240.56000.57000.55000.57000.57009,000
May 28, 20240.58000.58000.57000.57000.57006,500
May 27, 20240.58000.59000.57000.57000.570012,600
May 24, 20240.57000.57000.55000.56000.56002,000
May 23, 20240.55000.56000.55000.56000.56003,500
May 22, 20240.57000.57000.57000.57000.5700500
May 21, 20240.55000.56000.55000.56000.56001,500
May 17, 20240.53000.59000.53000.57000.570011,000
May 16, 20240.57000.57000.48000.52000.520096,000
May 15, 20240.59000.59000.57000.58000.58007,000
May 14, 20240.53000.61000.53000.60000.600031,500
May 13, 20240.57000.57000.56000.56000.56003,500
May 10, 20240.57000.62000.57000.57000.570056,900
May 09, 20240.56000.56000.56000.56000.5600500
May 08, 20240.58000.59000.57000.57000.57005,500
May 07, 20240.56000.57000.56000.57000.57001,000
May 06, 20240.56000.57000.55000.57000.570021,000
May 03, 20240.59000.59000.57000.57000.570050,400
May 02, 20240.59000.59000.59000.59000.5900-
May 01, 20240.61000.61000.59000.59000.59007,500
Apr 30, 20240.59000.60000.59000.59000.59009,500
Apr 29, 20240.60000.60000.59000.59000.590011,600
Apr 26, 20240.62000.62000.61000.61000.610051,900
Apr 25, 20240.64000.64000.62000.62000.620014,500
Apr 24, 20240.64000.65000.63000.63000.630010,500
Apr 23, 20240.63000.64000.61000.63000.630044,500
Apr 22, 20240.66000.66000.61000.64000.6400120,600
Apr 19, 20240.69000.69000.68000.69000.69002,500
Apr 18, 20240.69000.69000.67000.67000.670033,400
Apr 17, 20240.70000.70000.68000.68000.680014,500
Apr 16, 20240.70000.71000.69000.70000.700015,000
Apr 15, 20240.75000.75000.70000.70000.700017,900
Apr 12, 20240.77000.77000.75000.75000.75009,900
Apr 11, 20240.79000.79000.76000.76000.76003,900
Apr 10, 20240.79000.79000.78000.78000.78008,000
Apr 09, 20240.79000.79000.79000.79000.79009,900
Apr 08, 20240.80000.80000.78000.78000.78003,100
Apr 05, 20240.78000.78000.78000.78000.7800500
Apr 04, 20240.80000.80000.76000.77000.770017,000
Apr 03, 20240.75000.83000.74000.83000.8300115,400
Apr 02, 20240.72000.75000.71000.75000.750017,800
Apr 01, 20240.74000.75000.72000.75000.750025,000
Mar 28, 20240.71000.72000.71000.72000.72001,400
Mar 27, 20240.73000.73000.72000.72000.72001,000
Mar 26, 20240.75000.75000.74000.74000.74001,000
Mar 25, 20240.74000.80000.74000.77000.770014,500
Mar 22, 20240.73000.74000.71000.74000.74004,000
Mar 21, 20240.72000.75000.72000.75000.75002,100
Mar 20, 20240.73000.73000.71000.72000.720017,700
Mar 19, 20240.79000.79000.69000.72000.720037,600
Mar 18, 20240.81000.81000.76000.79000.790015,800
Mar 15, 20240.82000.82000.80000.80000.80003,400
Mar 14, 20240.84000.84000.84000.84000.8400900
Mar 13, 20240.81000.82000.80000.80000.800020,100
Mar 12, 20240.83000.83000.82000.82000.82004,400
Mar 11, 20240.86000.88000.84000.84000.840012,000
Mar 08, 20240.89000.92000.88000.88000.880031,200
Mar 07, 20240.86000.87000.86000.87000.87002,500
Mar 06, 20240.86000.88000.86000.87000.87002,700
Mar 05, 20240.86000.91000.86000.91000.910011,700
Mar 04, 20240.90000.92000.89000.91000.91005,000
Mar 01, 20240.87000.93000.87000.93000.930035,700
Feb 29, 20240.86000.86000.82000.86000.860052,500
Feb 28, 20240.86000.86000.83000.84000.840023,900
Feb 27, 20240.84000.86000.84000.86000.860014,300
Feb 26, 20240.93000.94000.86000.86000.8600114,200
Feb 23, 20240.93000.93000.89000.90000.900040,400
Feb 22, 20240.84000.95000.84000.91000.9100232,200
Feb 21, 20240.83000.83000.81000.83000.83006,400
Feb 20, 20240.84000.87000.84000.86000.86008,400
Feb 16, 20240.85000.85000.84000.84000.84005,600
Feb 15, 20240.85000.85000.83000.84000.84007,200
Feb 14, 20240.84000.85000.84000.84000.840013,000
Feb 13, 20240.85000.85000.84000.84000.840035,000
Feb 12, 20240.84000.84000.82000.84000.840011,900
Feb 09, 20240.88000.88000.83000.83000.830014,400
Feb 08, 20240.86000.87000.86000.87000.870012,000
Feb 07, 20240.83000.87000.83000.86000.860016,700
Feb 06, 20240.85000.85000.84000.84000.840018,500
Feb 05, 20240.88000.88000.82000.85000.850065,200
Feb 02, 20240.90000.90000.88000.88000.880047,000
Feb 01, 20240.91000.91000.89000.90000.900026,600
Jan 31, 20240.87000.92000.87000.92000.920070,300
Jan 30, 20240.86000.88000.84000.87000.870099,000
Jan 29, 20240.86000.94000.83000.83000.8300193,700
Jan 26, 20240.81000.92000.80000.83000.8300382,500
Jan 25, 20240.72000.81000.70000.81000.8100161,000
Jan 24, 20240.77000.77000.66000.73000.7300108,600
Jan 23, 20240.71000.84000.63000.77000.7700405,400
Jan 22, 20240.58000.59000.58000.59000.59001,500
Jan 19, 20240.58000.59000.58000.59000.590013,000
Jan 18, 20240.56000.58000.55000.57000.570013,000
Jan 17, 20240.58000.61000.56000.56000.560045,600
Jan 16, 20240.59000.59000.59000.59000.5900-
Jan 15, 20240.61000.61000.59000.59000.59006,000
Jan 12, 20240.61000.61000.61000.61000.61001,000
Jan 11, 20240.62000.62000.61000.61000.61001,000
Jan 10, 20240.59000.65000.58000.63000.630016,100
Jan 09, 20240.63000.63000.63000.63000.6300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...