Intermap Technologies Corporation (IMP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6200

-0.0100

(-1.59%)

At close: 03:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	14,500
Apr 24, 2024	0.6400	0.6500	0.6300	0.6300	0.6300	10,500
Apr 23, 2024	0.6300	0.6400	0.6100	0.6300	0.6300	44,500
Apr 22, 2024	0.6600	0.6600	0.6100	0.6400	0.6400	120,600
Apr 19, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	2,500
Apr 18, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	33,400
Apr 17, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	14,500
Apr 16, 2024	0.7000	0.7100	0.6900	0.7000	0.7000	15,000
Apr 15, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	17,900
Apr 12, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	9,900
Apr 11, 2024	0.7900	0.7900	0.7600	0.7600	0.7600	3,900
Apr 10, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	8,000
Apr 09, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	9,900
Apr 08, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	3,100
Apr 05, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Apr 04, 2024	0.8000	0.8000	0.7600	0.7700	0.7700	17,000
Apr 03, 2024	0.7500	0.8300	0.7400	0.8300	0.8300	115,400
Apr 02, 2024	0.7200	0.7500	0.7100	0.7500	0.7500	17,800
Apr 01, 2024	0.7400	0.7500	0.7200	0.7500	0.7500	25,000
Mar 28, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	1,400
Mar 27, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	1,000
Mar 26, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	1,000
Mar 25, 2024	0.7400	0.8000	0.7400	0.7700	0.7700	14,500
Mar 22, 2024	0.7300	0.7400	0.7100	0.7400	0.7400	4,000
Mar 21, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	2,100
Mar 20, 2024	0.7300	0.7300	0.7100	0.7200	0.7200	17,700
Mar 19, 2024	0.7900	0.7900	0.6900	0.7200	0.7200	37,600
Mar 18, 2024	0.8100	0.8100	0.7600	0.7900	0.7900	15,800
Mar 15, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	3,400
Mar 14, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	900
Mar 13, 2024	0.8100	0.8200	0.8000	0.8000	0.8000	20,100
Mar 12, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	4,400
Mar 11, 2024	0.8600	0.8800	0.8400	0.8400	0.8400	12,000
Mar 08, 2024	0.8900	0.9200	0.8800	0.8800	0.8800	31,200
Mar 07, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	2,500
Mar 06, 2024	0.8600	0.8800	0.8600	0.8700	0.8700	2,700
Mar 05, 2024	0.8600	0.9100	0.8600	0.9100	0.9100	11,700
Mar 04, 2024	0.9000	0.9200	0.8900	0.9100	0.9100	5,000
Mar 01, 2024	0.8700	0.9300	0.8700	0.9300	0.9300	35,700
Feb 29, 2024	0.8600	0.8600	0.8200	0.8600	0.8600	52,500
Feb 28, 2024	0.8600	0.8600	0.8300	0.8400	0.8400	23,900
Feb 27, 2024	0.8400	0.8600	0.8400	0.8600	0.8600	14,300
Feb 26, 2024	0.9300	0.9400	0.8600	0.8600	0.8600	114,200
Feb 23, 2024	0.9300	0.9300	0.8900	0.9000	0.9000	40,400
Feb 22, 2024	0.8400	0.9500	0.8400	0.9100	0.9100	232,200
Feb 21, 2024	0.8300	0.8300	0.8100	0.8300	0.8300	6,400
Feb 20, 2024	0.8400	0.8700	0.8400	0.8600	0.8600	8,400
Feb 16, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	5,600
Feb 15, 2024	0.8500	0.8500	0.8300	0.8400	0.8400	7,200
Feb 14, 2024	0.8400	0.8500	0.8400	0.8400	0.8400	13,000
Feb 13, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	35,000
Feb 12, 2024	0.8400	0.8400	0.8200	0.8400	0.8400	11,900
Feb 09, 2024	0.8800	0.8800	0.8300	0.8300	0.8300	14,400
Feb 08, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	12,000
Feb 07, 2024	0.8300	0.8700	0.8300	0.8600	0.8600	16,700
Feb 06, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	18,500
Feb 05, 2024	0.8800	0.8800	0.8200	0.8500	0.8500	65,200
Feb 02, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	47,000
Feb 01, 2024	0.9100	0.9100	0.8900	0.9000	0.9000	26,600
Jan 31, 2024	0.8700	0.9200	0.8700	0.9200	0.9200	70,300
Jan 30, 2024	0.8600	0.8800	0.8400	0.8700	0.8700	99,000
Jan 29, 2024	0.8600	0.9400	0.8300	0.8300	0.8300	193,700
Jan 26, 2024	0.8100	0.9200	0.8000	0.8300	0.8300	382,500
Jan 25, 2024	0.7200	0.8100	0.7000	0.8100	0.8100	161,000
Jan 24, 2024	0.7700	0.7700	0.6600	0.7300	0.7300	108,600
Jan 23, 2024	0.7100	0.8400	0.6300	0.7700	0.7700	405,400
Jan 22, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	1,500
Jan 19, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	13,000
Jan 18, 2024	0.5600	0.5800	0.5500	0.5700	0.5700	13,000
Jan 17, 2024	0.5800	0.6100	0.5600	0.5600	0.5600	45,600
Jan 16, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 15, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	6,000
Jan 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Jan 11, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	1,000
Jan 10, 2024	0.5900	0.6500	0.5800	0.6300	0.6300	16,100
Jan 09, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 08, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	2,600
Jan 05, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	500
Jan 04, 2024	0.6100	0.6100	0.5700	0.5900	0.5900	10,900
Jan 03, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	2,000
Jan 02, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	31,800
Dec 29, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	33,500
Dec 28, 2023	0.6300	0.6500	0.6300	0.6300	0.6300	6,000
Dec 27, 2023	0.6000	0.6200	0.6000	0.6200	0.6200	3,600
Dec 22, 2023	0.5700	0.6000	0.5700	0.5900	0.5900	11,000
Dec 21, 2023	0.5700	0.6000	0.5600	0.5600	0.5600	23,500
Dec 20, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	9,600
Dec 19, 2023	0.5700	0.6000	0.5700	0.5800	0.5800	26,900
Dec 18, 2023	0.5500	0.5900	0.5400	0.5800	0.5800	13,500
Dec 15, 2023	0.5300	0.5800	0.5300	0.5700	0.5700	44,000
Dec 14, 2023	0.5400	0.5800	0.5400	0.5400	0.5400	32,500
Dec 13, 2023	0.5100	0.5600	0.5100	0.5400	0.5400	28,000
Dec 12, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	2,600
Dec 11, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	8,200
Dec 08, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	2,500
Dec 07, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 06, 2023	0.5800	0.5800	0.5600	0.5600	0.5600	3,600
Dec 05, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	2,500
Dec 04, 2023	0.4900	0.5600	0.4900	0.5500	0.5500	7,400
Dec 01, 2023	0.5000	0.5400	0.5000	0.5400	0.5400	7,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7325+0.0002(+0.02%)

CRUDE OIL83.93+0.36(+0.43%)

Bitcoin CAD88,043.23+788.24(+0.90%)

Intermap Technologies Corporation (IMP.TO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7325
+0.0002(+0.02%)

CRUDE OIL
83.93
+0.36(+0.43%)

Bitcoin CAD
88,043.23
+788.24(+0.90%)