Canada Markets closed

Inscape Corporation (INQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2700+0.0250 (+10.20%)
At close: 11:15AM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.25500.27500.24500.27000.27007,500
Oct 03, 20220.19000.31000.19000.25000.250011,000
Sept 30, 20220.15000.15000.15000.15000.1500-
Sept 29, 20220.15000.15000.15000.15000.1500-
Sept 28, 20220.15000.15000.15000.15000.1500-
Sept 27, 20220.15000.15000.15000.15000.1500-
Sept 26, 20220.15000.15000.15000.15000.1500-
Sept 23, 20220.15000.15000.15000.15000.1500-
Sept 22, 20220.14000.15000.14000.15000.15006,500
Sept 21, 20220.15000.15000.15000.15000.1500-
Sept 20, 20220.15000.15000.15000.15000.150021,700
Sept 19, 20220.16000.16000.16000.16000.16005,000
Sept 16, 20220.30000.30000.30000.30000.3000-
Sept 15, 20220.30000.30000.30000.30000.3000-
Sept 14, 20220.30000.30000.30000.30000.3000-
Sept 13, 20220.30000.30000.30000.30000.3000-
Sept 12, 20220.30000.30000.30000.30000.3000-
Sept 09, 20220.40000.40000.30000.30000.30001,500
Sept 08, 20220.45000.45000.45000.45000.4500-
Sept 07, 20220.45000.45000.45000.45000.4500-
Sept 06, 20220.45000.45000.45000.45000.4500-
Sept 02, 20220.45000.45000.45000.45000.4500-
Sept 01, 20220.45000.45000.45000.45000.4500-
Aug 31, 20220.45000.45000.45000.45000.4500-
Aug 30, 20220.45000.45000.45000.45000.4500-
Aug 29, 20220.45000.45000.45000.45000.4500-
Aug 26, 20220.45000.45000.45000.45000.4500-
Aug 25, 20220.45000.45000.45000.45000.4500-
Aug 24, 20220.45000.45000.45000.45000.4500-
Aug 23, 20220.45000.45000.45000.45000.4500-
Aug 22, 20220.45000.45000.45000.45000.4500-
Aug 19, 20220.45000.45000.45000.45000.4500-
Aug 18, 20220.45000.45000.45000.45000.4500-
Aug 17, 20220.45000.45000.45000.45000.4500-
Aug 16, 20220.45000.45000.45000.45000.4500-
Aug 15, 20220.45000.45000.45000.45000.4500-
Aug 12, 20220.45000.45000.45000.45000.4500-
Aug 11, 20220.45000.45000.45000.45000.4500500
Aug 10, 20220.46000.46000.46000.46000.4600-
Aug 09, 20220.46000.46000.46000.46000.4600-
Aug 08, 20220.46000.46000.46000.46000.4600-
Aug 05, 20220.46000.46000.46000.46000.4600-
Aug 04, 20220.46000.46000.46000.46000.4600-
Aug 03, 20220.46000.46000.46000.46000.4600-
Aug 02, 20220.46000.46000.46000.46000.4600-
Jul 29, 20220.46000.46000.46000.46000.4600-
Jul 28, 20220.46000.46000.46000.46000.4600-
Jul 27, 20220.46000.46000.46000.46000.4600-
Jul 26, 20220.46000.46000.46000.46000.4600-
Jul 25, 20220.46000.46000.46000.46000.4600-
Jul 22, 20220.46000.46000.46000.46000.4600-
Jul 21, 20220.46000.46000.46000.46000.4600-
Jul 20, 20220.46000.46000.46000.46000.46008,000
Jul 19, 20220.55000.55000.55000.55000.5500-
Jul 18, 20220.55000.55000.55000.55000.5500-
Jul 15, 20220.55000.55000.55000.55000.5500-
Jul 14, 20220.55000.55000.55000.55000.5500-
Jul 13, 20220.55000.55000.55000.55000.5500500
Jul 12, 20220.65000.65000.65000.65000.65001,500
Jul 11, 20220.75000.75000.75000.75000.7500-
Jul 08, 20220.75000.75000.75000.75000.7500-
Jul 07, 20220.75000.75000.75000.75000.7500-
Jul 06, 20220.75000.75000.75000.75000.7500-
Jul 05, 20220.75000.75000.75000.75000.7500-
Jul 04, 20220.75000.75000.75000.75000.7500-
Jun 30, 20220.75000.75000.75000.75000.7500-
Jun 29, 20220.75000.75000.75000.75000.7500-
Jun 28, 20220.75000.75000.75000.75000.7500-
Jun 27, 20220.75000.75000.75000.75000.7500-
Jun 24, 20220.75000.75000.75000.75000.7500-
Jun 23, 20220.75000.75000.75000.75000.7500-
Jun 22, 20220.75000.75000.75000.75000.7500-
Jun 21, 20220.75000.75000.75000.75000.7500-
Jun 20, 20220.75000.75000.75000.75000.7500-
Jun 17, 20220.75000.75000.75000.75000.7500-
Jun 16, 20220.75000.75000.75000.75000.7500-
Jun 15, 20220.75000.75000.75000.75000.7500-
Jun 14, 20220.75000.75000.75000.75000.7500-
Jun 13, 20220.75000.75000.75000.75000.7500-
Jun 10, 20220.75000.75000.75000.75000.7500-
Jun 09, 20220.75000.75000.75000.75000.7500-
Jun 08, 20220.75000.75000.75000.75000.7500-
Jun 07, 20220.75000.75000.75000.75000.7500-
Jun 06, 20220.75000.75000.75000.75000.7500-
Jun 03, 20220.75000.75000.75000.75000.7500-
Jun 02, 20220.75000.75000.75000.75000.7500-
Jun 01, 20220.75000.75000.75000.75000.7500-
May 31, 20220.75000.75000.75000.75000.7500-
May 30, 20220.75000.75000.75000.75000.7500-
May 27, 20220.75000.75000.75000.75000.7500-
May 26, 20220.75000.75000.75000.75000.7500-
May 25, 20220.75000.75000.75000.75000.7500-
May 24, 20220.75000.75000.75000.75000.7500-
May 20, 20220.75000.75000.75000.75000.7500-
May 19, 20220.75000.75000.75000.75000.7500-
May 18, 20220.75000.75000.75000.75000.7500-
May 17, 20220.75000.75000.75000.75000.7500-
May 16, 20220.75000.75000.75000.75000.7500-
May 13, 20220.75000.75000.75000.75000.7500-
May 12, 20220.75000.75000.75000.75000.7500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...