Intouch Insight Ltd. (INX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4300

0.0000

(0.00%)

At close: 10:00AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Apr 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,900
Apr 25, 2024	0.4000	0.4400	0.4000	0.4400	0.4400	15,000
Apr 24, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	82,500
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	23,500
Apr 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Apr 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Apr 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	22,600
Apr 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 08, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	19,800
Apr 05, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	49,500
Apr 04, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	12,500
Apr 03, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 02, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	28,600
Apr 01, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	195,500
Mar 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,200
Mar 27, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,500
Mar 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	16,500
Mar 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	14,000
Mar 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Mar 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,000
Mar 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 14, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	13,900
Mar 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Mar 08, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	141,500
Mar 07, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 06, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 05, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 04, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Mar 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,500
Feb 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,900
Feb 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	700
Feb 20, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	7,000
Feb 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 14, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Feb 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	9,000
Feb 09, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 08, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,500
Feb 07, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 06, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 05, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 02, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,000
Feb 01, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	8,000
Jan 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	29,000
Jan 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,500
Jan 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,000
Jan 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,500
Jan 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	22,000
Jan 24, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	27,500
Jan 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	300
Jan 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	7,500
Jan 19, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	1,500
Jan 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Jan 17, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	8,000
Jan 16, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	17,700
Jan 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Jan 12, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	13,300
Jan 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,700
Jan 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,600
Jan 09, 2024	0.4400	0.4500	0.4300	0.4500	0.4500	45,000
Jan 08, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
Jan 05, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	6,500
Jan 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,100
Jan 03, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Jan 02, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 29, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 28, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	3,800
Dec 27, 2023	0.4500	0.4600	0.4400	0.4600	0.4600	8,100
Dec 22, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 21, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	1,100
Dec 20, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	5,700
Dec 19, 2023	0.4200	0.4400	0.4200	0.4400	0.4400	5,800
Dec 18, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	4,000
Dec 15, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
Dec 14, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	4,000
Dec 13, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 12, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	6,000
Dec 11, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Dec 08, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	7,000
Dec 07, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	46,000
Dec 06, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	6,200
Dec 05, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	9,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7301-0.0021(-0.28%)

CRUDE OIL82.71+0.08(+0.10%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Intouch Insight Ltd. (INX.V)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7301
-0.0021(-0.28%)

CRUDE OIL
82.71
+0.08(+0.10%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)