Canada markets open in 4 hours 13 minutes

Inscape Corporation (INQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.0300-0.0150 (-33.33%)
At close: 01:52PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.04000.05000.03000.03000.030047,000
Nov 30, 20220.05000.05000.05000.05000.050021,000
Nov 29, 20220.05000.05000.05000.05000.0500600
Nov 28, 20220.05000.05000.05000.05000.0500-
Nov 25, 20220.05000.05000.05000.05000.05004,600
Nov 24, 20220.04000.04000.04000.04000.04004,600
Nov 23, 20220.03000.03000.03000.03000.030040,000
Nov 22, 20220.03000.03000.03000.03000.0300500
Nov 21, 20220.02000.04000.02000.03000.030061,200
Nov 18, 20220.02000.02000.02000.02000.0200-
Nov 17, 20220.02000.02000.02000.02000.020019,100
Nov 16, 20220.04000.04000.02000.02000.02009,500
Nov 15, 20220.02000.02000.02000.02000.02001,000
Nov 14, 20220.05000.05000.05000.05000.05001,500
Nov 11, 20220.05000.05000.05000.05000.0500-
Nov 10, 20220.05000.05000.05000.05000.05001,000
Nov 09, 20220.04000.04000.04000.04000.0400-
Nov 08, 20220.04000.04000.04000.04000.0400-
Nov 07, 20220.04000.04000.04000.04000.0400-
Nov 04, 20220.04000.04000.04000.04000.0400-
Nov 03, 20220.05000.06000.04000.04000.0400120,600
Nov 02, 20220.04000.08000.04000.06000.060030,500
Nov 01, 20220.08000.08000.08000.08000.08002,600
Oct 31, 20220.10000.10000.08000.09000.090032,500
Oct 28, 20220.20000.20000.20000.20000.2000-
Oct 27, 20220.20000.20000.20000.20000.2000-
Oct 26, 20220.20000.20000.20000.20000.2000-
Oct 25, 20220.20000.20000.20000.20000.2000-
Oct 24, 20220.20000.20000.20000.20000.2000-
Oct 21, 20220.20000.20000.20000.20000.2000-
Oct 20, 20220.20000.20000.20000.20000.2000-
Oct 19, 20220.20000.20000.20000.20000.2000-
Oct 18, 20220.20000.20000.20000.20000.2000-
Oct 17, 20220.20000.20000.20000.20000.2000-
Oct 14, 20220.20000.20000.20000.20000.2000-
Oct 13, 20220.20000.20000.20000.20000.2000-
Oct 12, 20220.20000.20000.20000.20000.20001,400
Oct 11, 20220.13000.20000.13000.20000.20002,500
Oct 07, 20220.12000.12000.12000.12000.1200500
Oct 06, 20220.15000.23000.15000.23000.230011,200
Oct 05, 20220.20000.25000.20000.25000.25002,000
Oct 04, 20220.26000.28000.25000.27000.27007,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...