Intermap Technologies Corporation (IMP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7800

0.0000

(0.00%)

At close: 12:56PM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	-	-	-	-	-	-
Mar 17, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Mar 16, 2023	0.7600	0.7800	0.7600	0.7800	0.7800	2,000
Mar 15, 2023	0.7700	0.8000	0.7600	0.8000	0.8000	16,900
Mar 14, 2023	0.8500	0.8500	0.8000	0.8100	0.8100	40,200
Mar 13, 2023	0.8500	0.8600	0.8500	0.8600	0.8600	2,000
Mar 10, 2023	0.8100	0.8300	0.7900	0.8300	0.8300	52,300
Mar 09, 2023	-	-	-	-	-	-
Mar 08, 2023	0.8500	0.8600	0.8500	0.8600	0.8600	80,500
Mar 07, 2023	0.8400	0.8600	0.8200	0.8200	0.8200	41,000
Mar 06, 2023	0.8100	0.8300	0.8000	0.8300	0.8300	4,500
Mar 03, 2023	0.8600	0.8600	0.8500	0.8500	0.8500	5,000
Mar 02, 2023	0.8600	0.8600	0.8300	0.8500	0.8500	16,000
Mar 01, 2023	0.8900	0.9000	0.8900	0.9000	0.9000	12,000
Feb 28, 2023	0.8400	0.8600	0.8400	0.8500	0.8500	13,500
Feb 27, 2023	0.8200	0.8500	0.8100	0.8500	0.8500	17,600
Feb 24, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
Feb 23, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	700
Feb 22, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	1,500
Feb 21, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	7,500
Feb 17, 2023	0.8100	0.8200	0.8100	0.8200	0.8200	2,700
Feb 16, 2023	0.8100	0.8500	0.8100	0.8400	0.8400	9,800
Feb 15, 2023	0.8600	0.8700	0.8600	0.8700	0.8700	1,300
Feb 14, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Feb 13, 2023	0.9100	0.9400	0.9100	0.9100	0.9100	1,500
Feb 10, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	300
Feb 09, 2023	0.9900	0.9900	0.9500	0.9500	0.9500	18,400
Feb 08, 2023	0.8500	0.9900	0.8500	0.9900	0.9900	134,000
Feb 07, 2023	0.7300	0.8000	0.7300	0.8000	0.8000	3,400
Feb 06, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	500
Feb 03, 2023	0.8100	0.8300	0.8000	0.8300	0.8300	2,500
Feb 02, 2023	0.8900	0.8900	0.8200	0.8200	0.8200	4,000
Feb 01, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	500
Jan 31, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	800
Jan 30, 2023	0.8400	0.8400	0.8200	0.8200	0.8200	3,800
Jan 27, 2023	0.8600	0.8600	0.8400	0.8500	0.8500	6,500
Jan 26, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	500
Jan 25, 2023	0.8200	0.9100	0.8200	0.8700	0.8700	18,600
Jan 24, 2023	0.8400	0.8800	0.8400	0.8800	0.8800	19,500
Jan 23, 2023	0.8700	0.8700	0.8300	0.8300	0.8300	18,100
Jan 20, 2023	0.8300	0.8800	0.8200	0.8800	0.8800	32,600
Jan 19, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	8,200
Jan 18, 2023	0.8500	0.8900	0.8500	0.8900	0.8900	65,600
Jan 17, 2023	0.9000	0.9000	0.8400	0.8400	0.8400	10,000
Jan 16, 2023	0.9400	0.9400	0.9100	0.9100	0.9100	9,600
Jan 13, 2023	0.8400	0.9300	0.8400	0.9300	0.9300	73,600
Jan 12, 2023	0.8400	0.8400	0.8300	0.8400	0.8400	37,100
Jan 11, 2023	0.8000	0.8500	0.7900	0.8500	0.8500	61,000
Jan 10, 2023	0.8000	0.8400	0.7900	0.8100	0.8100	81,600
Jan 09, 2023	0.6900	0.8500	0.6900	0.8400	0.8400	60,500
Jan 06, 2023	0.7400	0.8000	0.7400	0.8000	0.8000	110,800
Jan 05, 2023	0.6400	0.7000	0.6400	0.7000	0.7000	61,500
Jan 04, 2023	0.6000	0.6200	0.6000	0.6200	0.6200	22,200
Jan 03, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	3,600
Dec 30, 2022	0.5600	0.5900	0.5500	0.5600	0.5600	10,000
Dec 29, 2022	0.6000	0.6100	0.6000	0.6000	0.6000	87,000
Dec 28, 2022	0.6000	0.6100	0.6000	0.6000	0.6000	81,500
Dec 23, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 22, 2022	0.6000	0.6100	0.6000	0.6000	0.6000	20,500
Dec 21, 2022	0.5900	0.6200	0.5900	0.6200	0.6200	58,000
Dec 20, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Dec 19, 2022	0.6000	0.6200	0.6000	0.6200	0.6200	39,800
Dec 16, 2022	0.5600	0.6000	0.5600	0.6000	0.6000	93,200
Dec 15, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	3,000
Dec 14, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	700
Dec 13, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Dec 12, 2022	0.5400	0.5500	0.5400	0.5500	0.5500	8,600
Dec 09, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 08, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	3,000
Dec 07, 2022	0.5400	0.5400	0.5000	0.5100	0.5100	57,900
Dec 06, 2022	0.5800	0.5900	0.5500	0.5500	0.5500	11,200
Dec 05, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Dec 02, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	18,500
Dec 01, 2022	0.5500	0.5800	0.5500	0.5800	0.5800	3,500
Nov 30, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	500
Nov 29, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	900
Nov 28, 2022	0.6000	0.6100	0.5900	0.5900	0.5900	95,000
Nov 25, 2022	0.5000	0.5800	0.5000	0.5800	0.5800	28,200
Nov 24, 2022	0.6000	0.6000	0.5800	0.5900	0.5900	61,000
Nov 23, 2022	0.6200	0.6200	0.6100	0.6100	0.6100	1,000
Nov 22, 2022	0.6200	0.6200	0.6100	0.6200	0.6200	11,000
Nov 21, 2022	0.6500	0.6500	0.6200	0.6300	0.6300	30,000
Nov 18, 2022	0.5500	0.6300	0.5500	0.6300	0.6300	57,400
Nov 17, 2022	0.5200	0.5300	0.5000	0.5300	0.5300	49,700
Nov 16, 2022	0.5300	0.5300	0.5000	0.5200	0.5200	99,100
Nov 15, 2022	0.4900	0.5000	0.4400	0.4700	0.4700	156,300
Nov 14, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1,500
Nov 11, 2022	0.5300	0.5300	0.5100	0.5100	0.5100	1,500
Nov 10, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	1,500
Nov 09, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	3,000
Nov 08, 2022	0.5400	0.5700	0.5200	0.5500	0.5500	77,600
Nov 07, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	6,700
Nov 04, 2022	0.5000	0.5500	0.5000	0.5400	0.5400	4,600
Nov 03, 2022	0.4900	0.4900	0.4600	0.4800	0.4800	2,000
Nov 02, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	5,000
Nov 01, 2022	0.4700	0.5000	0.4700	0.5000	0.5000	26,500
Oct 31, 2022	0.4800	0.4800	0.4600	0.4700	0.4700	8,000
Oct 28, 2022	0.4500	0.4900	0.4500	0.4800	0.4800	177,700
Oct 27, 2022	0.4500	0.4500	0.4200	0.4400	0.4400	46,700
Oct 26, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	40,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,387.72-151.28(-0.77%)

S&P 5003,916.64-43.64(-1.10%)

DOW31,861.98-384.62(-1.19%)

CAD/USD0.7297+0.0012(+0.1649%)

CRUDE OIL65.56-1.18(-1.77%)

BTC-CAD38,786.55+1,581.89(+4.25%)

Intermap Technologies Corporation (IMP.TO)

S&P/TSX
19,387.72
-151.28(-0.77%)

S&P 500
3,916.64
-43.64(-1.10%)

DOW
31,861.98
-384.62(-1.19%)

CAD/USD
0.7297
+0.0012(+0.1649%)

CRUDE OIL
65.56
-1.18(-1.77%)

BTC-CAD
38,786.55
+1,581.89(+4.25%)