Input Capital Corp. (INP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.92000.0000 (0.00%)

At close: 2:17PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	0.9400	0.9400	0.9200	0.9200	0.9200	19,200
Mar. 04, 2021	0.9200	0.9400	0.9200	0.9200	0.9200	60,800
Mar. 03, 2021	0.9500	0.9500	0.9200	0.9200	0.9200	19,700
Mar. 02, 2021	0.9600	0.9600	0.9400	0.9400	0.9400	33,000
Mar. 01, 2021	0.9700	0.9700	0.9500	0.9500	0.9500	11,700
Feb. 26, 2021	0.9800	0.9800	0.9400	0.9800	0.9800	11,000
Feb. 25, 2021	0.9500	0.9800	0.9400	0.9800	0.9800	55,700
Feb. 24, 2021	0.9600	0.9600	0.9600	0.9600	0.9600	35,100
Feb. 23, 2021	0.9600	0.9600	0.9500	0.9600	0.9600	16,100
Feb. 22, 2021	0.9800	0.9800	0.9500	0.9600	0.9600	18,100
Feb. 19, 2021	0.9600	0.9700	0.9500	0.9600	0.9600	81,400
Feb. 18, 2021	0.9600	0.9600	0.9500	0.9500	0.9500	13,900
Feb. 17, 2021	0.9500	0.9700	0.9500	0.9700	0.9700	7,600
Feb. 16, 2021	0.9800	0.9800	0.9400	0.9500	0.9500	28,600
Feb. 12, 2021	0.9700	1.0000	0.9500	0.9500	0.9500	44,200
Feb. 11, 2021	1.0000	1.0000	0.9600	0.9700	0.9700	13,600
Feb. 10, 2021	1.0500	1.0500	0.9600	1.0000	1.0000	17,500
Feb. 09, 2021	1.0300	1.0300	0.9500	1.0200	1.0200	73,000
Feb. 08, 2021	1.0600	1.1000	0.9600	0.9900	0.9900	94,400
Feb. 05, 2021	0.9100	1.0600	0.9100	1.0600	1.0600	377,400
Feb. 04, 2021	0.9100	0.9300	0.9000	0.9300	0.9300	61,500
Feb. 03, 2021	0.8900	0.9000	0.8900	0.9000	0.9000	33,800
Feb. 02, 2021	0.9000	0.9100	0.8900	0.8900	0.8900	41,500
Feb. 01, 2021	0.8700	0.9000	0.8700	0.9000	0.9000	11,500
Jan. 29, 2021	0.9000	0.9000	0.8800	0.8900	0.8900	12,100
Jan. 28, 2021	0.9200	0.9200	0.9000	0.9100	0.9100	7,600
Jan. 27, 2021	0.9000	0.9000	0.8900	0.8900	0.8900	48,700
Jan. 26, 2021	0.9100	0.9100	0.9000	0.9000	0.9000	38,200
Jan. 25, 2021	0.9100	0.9200	0.9000	0.9000	0.9000	20,800
Jan. 22, 2021	0.9200	0.9300	0.9000	0.9200	0.9200	10,300
Jan. 21, 2021	0.9300	0.9300	0.9200	0.9200	0.9200	7,300
Jan. 20, 2021	0.9100	0.9100	0.9000	0.9000	0.9000	9,600
Jan. 19, 2021	0.9100	0.9100	0.9000	0.9000	0.9000	15,500
Jan. 18, 2021	0.9200	0.9200	0.9200	0.9200	0.9200	14,600
Jan. 15, 2021	0.9000	0.9200	0.9000	0.9200	0.9200	38,900
Jan. 14, 2021	0.9000	0.9000	0.8900	0.9000	0.9000	11,000
Jan. 13, 2021	0.9000	0.9000	0.8900	0.8900	0.8900	18,500
Jan. 12, 2021	0.9000	0.9000	0.8900	0.8900	0.8900	45,200
Jan. 11, 2021	0.8700	0.8700	0.8500	0.8600	0.8600	88,500
Jan. 08, 2021	0.9000	0.9000	0.8700	0.8800	0.8800	30,400
Jan. 07, 2021	0.9200	0.9200	0.8900	0.8900	0.8900	24,000
Jan. 06, 2021	0.9200	0.9300	0.9200	0.9300	0.9300	11,300
Jan. 05, 2021	0.9400	0.9400	0.9400	0.9400	0.9400	17,200
Jan. 04, 2021	0.8900	0.9500	0.8900	0.9400	0.9400	118,000
Dec. 31, 2020	0.8400	0.9000	0.8200	0.8600	0.8600	599,200
Dec. 30, 2020	0.8100	0.8100	0.8100	0.8100	0.8100	900
Dec. 30, 2020	0.01 Dividend
Dec. 29, 2020	0.8400	0.8400	0.8200	0.8200	0.8100	13,900
Dec. 24, 2020	0.8100	0.8400	0.8000	0.8400	0.8298	61,800
Dec. 23, 2020	0.8100	0.8200	0.8000	0.8200	0.8100	15,500
Dec. 22, 2020	0.8200	0.8300	0.8200	0.8300	0.8199	6,100
Dec. 21, 2020	0.8000	0.8200	0.7600	0.8000	0.7902	142,100
Dec. 18, 2020	0.8300	0.8300	0.8000	0.8000	0.7902	20,900
Dec. 17, 2020	0.8100	0.8400	0.8000	0.8100	0.8001	66,500
Dec. 16, 2020	0.8500	0.8500	0.8100	0.8100	0.8001	34,500
Dec. 15, 2020	0.8500	0.8600	0.8300	0.8300	0.8199	403,500
Dec. 14, 2020	0.8500	0.8500	0.8500	0.8500	0.8396	186,800
Dec. 11, 2020	0.8500	0.8500	0.8300	0.8500	0.8396	187,300
Dec. 10, 2020	0.8500	0.8500	0.8300	0.8300	0.8199	44,800
Dec. 09, 2020	0.8500	0.8700	0.8400	0.8500	0.8396	135,100
Dec. 08, 2020	0.8300	0.8600	0.8300	0.8400	0.8298	60,800
Dec. 07, 2020	0.9100	0.9100	0.8200	0.8300	0.8199	603,500
Dec. 04, 2020	0.9000	0.9100	0.9000	0.9100	0.8989	14,700
Dec. 03, 2020	0.9100	0.9100	0.8700	0.9000	0.8890	157,600
Dec. 02, 2020	0.9900	0.9900	0.9000	0.9000	0.8890	44,800
Dec. 01, 2020	0.9100	0.9800	0.9100	0.9600	0.9483	28,300
Nov. 30, 2020	0.9000	0.9300	0.9000	0.9300	0.9187	4,100
Nov. 27, 2020	0.8900	0.9200	0.8900	0.9000	0.8890	9,100
Nov. 26, 2020	0.9300	0.9300	0.8800	0.8900	0.8791	28,200
Nov. 25, 2020	0.9100	0.9100	0.9000	0.9000	0.8890	48,000
Nov. 24, 2020	0.9200	0.9200	0.9000	0.9000	0.8890	49,900
Nov. 23, 2020	0.8900	0.9100	0.8900	0.9000	0.8890	60,800
Nov. 20, 2020	0.9000	0.9000	0.8800	0.8800	0.8693	26,200
Nov. 19, 2020	0.9000	0.9100	0.8800	0.8900	0.8791	85,500
Nov. 18, 2020	0.8800	0.9000	0.8800	0.9000	0.8890	69,900
Nov. 17, 2020	0.9000	0.9000	0.8800	0.8800	0.8693	26,100
Nov. 16, 2020	0.8700	0.9000	0.8700	0.9000	0.8890	13,500
Nov. 13, 2020	0.9000	0.9000	0.8800	0.8800	0.8693	242,200
Nov. 12, 2020	0.9000	0.9000	0.9000	0.9000	0.8890	38,200
Nov. 11, 2020	0.9000	0.9000	0.8900	0.9000	0.8890	42,100
Nov. 10, 2020	0.8800	0.9000	0.8800	0.9000	0.8890	65,900
Nov. 09, 2020	0.9400	0.9500	0.8900	0.8900	0.8791	30,900
Nov. 06, 2020	0.9000	0.9100	0.8900	0.9100	0.8989	35,500
Nov. 06, 2020	0.01 Dividend
Nov. 05, 2020	0.8900	0.9000	0.8800	0.9000	0.8791	45,500
Nov. 04, 2020	0.8900	0.8900	0.8800	0.8800	0.8596	60,600
Nov. 03, 2020	0.9000	0.9200	0.9000	0.9000	0.8791	42,000
Nov. 02, 2020	0.8600	0.9000	0.8500	0.8800	0.8596	112,100
Oct. 30, 2020	0.8300	0.8700	0.8300	0.8500	0.8303	41,600
Oct. 29, 2020	1.0200	1.0200	0.8300	0.8300	0.8108	59,400
Oct. 28, 2020	1.0500	1.0500	1.0200	1.0200	0.9964	6,200
Oct. 27, 2020	1.0800	1.0800	0.9800	1.0500	1.0257	104,200
Oct. 26, 2020	1.1500	1.1600	1.0900	1.0900	1.0647	21,400
Oct. 23, 2020	1.1200	1.1500	1.1200	1.1500	1.1234	3,800
Oct. 22, 2020	1.1400	1.1800	1.1200	1.1200	1.0940	17,300
Oct. 21, 2020	1.1800	1.2000	1.1600	1.1600	1.1331	14,900
Oct. 20, 2020	1.1800	1.1800	1.1800	1.1800	1.1527	1,000
Oct. 19, 2020	1.1200	1.1900	1.1100	1.1800	1.1527	11,100
Oct. 16, 2020	1.1700	1.1800	1.1500	1.1500	1.1234	48,500
Oct. 15, 2020	1.2700	1.2700	1.1900	1.2000	1.1722	19,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

Input Capital Corp. (INP.V)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)