Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20210.94000.94000.92000.92000.920019,200
Mar. 04, 20210.92000.94000.92000.92000.920060,800
Mar. 03, 20210.95000.95000.92000.92000.920019,700
Mar. 02, 20210.96000.96000.94000.94000.940033,000
Mar. 01, 20210.97000.97000.95000.95000.950011,700
Feb. 26, 20210.98000.98000.94000.98000.980011,000
Feb. 25, 20210.95000.98000.94000.98000.980055,700
Feb. 24, 20210.96000.96000.96000.96000.960035,100
Feb. 23, 20210.96000.96000.95000.96000.960016,100
Feb. 22, 20210.98000.98000.95000.96000.960018,100
Feb. 19, 20210.96000.97000.95000.96000.960081,400
Feb. 18, 20210.96000.96000.95000.95000.950013,900
Feb. 17, 20210.95000.97000.95000.97000.97007,600
Feb. 16, 20210.98000.98000.94000.95000.950028,600
Feb. 12, 20210.97001.00000.95000.95000.950044,200
Feb. 11, 20211.00001.00000.96000.97000.970013,600
Feb. 10, 20211.05001.05000.96001.00001.000017,500
Feb. 09, 20211.03001.03000.95001.02001.020073,000
Feb. 08, 20211.06001.10000.96000.99000.990094,400
Feb. 05, 20210.91001.06000.91001.06001.0600377,400
Feb. 04, 20210.91000.93000.90000.93000.930061,500
Feb. 03, 20210.89000.90000.89000.90000.900033,800
Feb. 02, 20210.90000.91000.89000.89000.890041,500
Feb. 01, 20210.87000.90000.87000.90000.900011,500
Jan. 29, 20210.90000.90000.88000.89000.890012,100
Jan. 28, 20210.92000.92000.90000.91000.91007,600
Jan. 27, 20210.90000.90000.89000.89000.890048,700
Jan. 26, 20210.91000.91000.90000.90000.900038,200
Jan. 25, 20210.91000.92000.90000.90000.900020,800
Jan. 22, 20210.92000.93000.90000.92000.920010,300
Jan. 21, 20210.93000.93000.92000.92000.92007,300
Jan. 20, 20210.91000.91000.90000.90000.90009,600
Jan. 19, 20210.91000.91000.90000.90000.900015,500
Jan. 18, 20210.92000.92000.92000.92000.920014,600
Jan. 15, 20210.90000.92000.90000.92000.920038,900
Jan. 14, 20210.90000.90000.89000.90000.900011,000
Jan. 13, 20210.90000.90000.89000.89000.890018,500
Jan. 12, 20210.90000.90000.89000.89000.890045,200
Jan. 11, 20210.87000.87000.85000.86000.860088,500
Jan. 08, 20210.90000.90000.87000.88000.880030,400
Jan. 07, 20210.92000.92000.89000.89000.890024,000
Jan. 06, 20210.92000.93000.92000.93000.930011,300
Jan. 05, 20210.94000.94000.94000.94000.940017,200
Jan. 04, 20210.89000.95000.89000.94000.9400118,000
Dec. 31, 20200.84000.90000.82000.86000.8600599,200
Dec. 30, 20200.81000.81000.81000.81000.8100900
Dec. 30, 20200.01 Dividend
Dec. 29, 20200.84000.84000.82000.82000.810013,900
Dec. 24, 20200.81000.84000.80000.84000.829861,800
Dec. 23, 20200.81000.82000.80000.82000.810015,500
Dec. 22, 20200.82000.83000.82000.83000.81996,100
Dec. 21, 20200.80000.82000.76000.80000.7902142,100
Dec. 18, 20200.83000.83000.80000.80000.790220,900
Dec. 17, 20200.81000.84000.80000.81000.800166,500
Dec. 16, 20200.85000.85000.81000.81000.800134,500
Dec. 15, 20200.85000.86000.83000.83000.8199403,500
Dec. 14, 20200.85000.85000.85000.85000.8396186,800
Dec. 11, 20200.85000.85000.83000.85000.8396187,300
Dec. 10, 20200.85000.85000.83000.83000.819944,800
Dec. 09, 20200.85000.87000.84000.85000.8396135,100
Dec. 08, 20200.83000.86000.83000.84000.829860,800
Dec. 07, 20200.91000.91000.82000.83000.8199603,500
Dec. 04, 20200.90000.91000.90000.91000.898914,700
Dec. 03, 20200.91000.91000.87000.90000.8890157,600
Dec. 02, 20200.99000.99000.90000.90000.889044,800
Dec. 01, 20200.91000.98000.91000.96000.948328,300
Nov. 30, 20200.90000.93000.90000.93000.91874,100
Nov. 27, 20200.89000.92000.89000.90000.88909,100
Nov. 26, 20200.93000.93000.88000.89000.879128,200
Nov. 25, 20200.91000.91000.90000.90000.889048,000
Nov. 24, 20200.92000.92000.90000.90000.889049,900
Nov. 23, 20200.89000.91000.89000.90000.889060,800
Nov. 20, 20200.90000.90000.88000.88000.869326,200
Nov. 19, 20200.90000.91000.88000.89000.879185,500
Nov. 18, 20200.88000.90000.88000.90000.889069,900
Nov. 17, 20200.90000.90000.88000.88000.869326,100
Nov. 16, 20200.87000.90000.87000.90000.889013,500
Nov. 13, 20200.90000.90000.88000.88000.8693242,200
Nov. 12, 20200.90000.90000.90000.90000.889038,200
Nov. 11, 20200.90000.90000.89000.90000.889042,100
Nov. 10, 20200.88000.90000.88000.90000.889065,900
Nov. 09, 20200.94000.95000.89000.89000.879130,900
Nov. 06, 20200.90000.91000.89000.91000.898935,500
Nov. 06, 20200.01 Dividend
Nov. 05, 20200.89000.90000.88000.90000.879145,500
Nov. 04, 20200.89000.89000.88000.88000.859660,600
Nov. 03, 20200.90000.92000.90000.90000.879142,000
Nov. 02, 20200.86000.90000.85000.88000.8596112,100
Oct. 30, 20200.83000.87000.83000.85000.830341,600
Oct. 29, 20201.02001.02000.83000.83000.810859,400
Oct. 28, 20201.05001.05001.02001.02000.99646,200
Oct. 27, 20201.08001.08000.98001.05001.0257104,200
Oct. 26, 20201.15001.16001.09001.09001.064721,400
Oct. 23, 20201.12001.15001.12001.15001.12343,800
Oct. 22, 20201.14001.18001.12001.12001.094017,300
Oct. 21, 20201.18001.20001.16001.16001.133114,900
Oct. 20, 20201.18001.18001.18001.18001.15271,000
Oct. 19, 20201.12001.19001.11001.18001.152711,100
Oct. 16, 20201.17001.18001.15001.15001.123448,500
Oct. 15, 20201.27001.27001.19001.20001.172219,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...