Canada markets close in 2 hours 36 minutes

ImagineAR Inc. (IP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
As of 10:02AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.04000.04000.04000.04000.040017,000
May 21, 20240.03500.04500.03500.04500.045014,633
May 17, 20240.03500.04500.03500.04500.0450345,450
May 16, 20240.03500.04000.03500.04000.0400378,844
May 15, 20240.03500.04000.03500.04000.0400530,166
May 14, 20240.04000.04500.04000.04500.0450121,599
May 13, 20240.04500.04500.04000.04000.04002,000
May 10, 20240.04000.04000.04000.04000.040010,006
May 09, 20240.04000.04000.04000.04000.040057,222
May 08, 20240.05000.05000.04000.04500.0450160,700
May 07, 20240.04500.04500.04500.04500.0450857,566
May 06, 20240.04500.05000.04500.04500.0450187,500
May 03, 20240.05000.05000.04500.04500.045012,600
May 02, 20240.05000.05000.04500.04500.045074,500
May 01, 20240.04500.04500.04500.04500.04502,000
Apr 30, 20240.04500.05000.04500.05000.0500407,750
Apr 29, 20240.04500.04500.04000.04000.040055,024
Apr 26, 20240.04500.05000.04500.04500.0450121,300
Apr 25, 20240.05000.05000.05000.05000.05004,800
Apr 24, 20240.04500.04500.04500.04500.045028,280
Apr 23, 20240.04500.04500.04500.04500.0450883,400
Apr 22, 20240.04500.05000.04500.04500.0450104,500
Apr 19, 20240.04500.04500.04500.04500.045020,000
Apr 18, 20240.04000.04000.04000.04000.04009,800
Apr 17, 20240.04500.04500.04000.04000.0400137,550
Apr 16, 20240.04500.04500.04000.04000.040032,000
Apr 15, 20240.04500.05000.04500.05000.0500175,454
Apr 12, 20240.04500.04500.04000.04000.040091,166
Apr 11, 20240.04500.04500.04500.04500.0450-
Apr 10, 20240.05000.05000.04500.04500.0450126,500
Apr 09, 20240.05000.05000.04500.04500.0450349,750
Apr 08, 20240.04500.05000.04500.05000.0500166,300
Apr 05, 20240.04500.04500.04000.04000.040051,000
Apr 04, 20240.04500.04500.04000.04000.0400128,065
Apr 03, 20240.04500.04500.04500.04500.0450380,189
Apr 02, 20240.04000.04000.04000.04000.040010,259
Apr 01, 20240.03500.04000.03500.04000.0400427,300
Mar 28, 20240.04000.04000.03500.03500.0350369,000
Mar 27, 20240.03500.04000.03500.04000.0400147,950
Mar 26, 20240.04000.04500.03500.03500.0350113,000
Mar 25, 20240.04000.04000.04000.04000.0400-
Mar 22, 20240.04000.04000.04000.04000.0400188,919
Mar 21, 20240.04000.04000.04000.04000.0400115,001
Mar 20, 20240.04000.04500.04000.04000.040067,070
Mar 19, 20240.04500.04500.04000.04000.040024,700
Mar 18, 20240.04000.04500.04000.04000.0400917,387
Mar 15, 20240.05000.05000.04500.04500.045021,501
Mar 14, 20240.04500.04500.04000.04000.0400188,754
Mar 13, 20240.04500.05000.04500.04500.0450185,000
Mar 12, 20240.05000.05000.04000.04500.0450915,363
Mar 11, 20240.05000.05500.05000.05500.0550553,296
Mar 08, 20240.05500.06000.05000.05000.0500369,135
Mar 07, 20240.06000.06000.05500.05500.0550630,900
Mar 06, 20240.05500.06000.05500.06000.0600203,166
Mar 05, 20240.06000.06000.06000.06000.060015,030
Mar 04, 20240.06000.06000.05500.05500.05501,003,345
Mar 01, 20240.06000.06000.05500.06000.0600211,624
Feb 29, 20240.06000.06500.06000.06000.0600204,389
Feb 28, 20240.06000.06000.05500.06000.060055,166
Feb 27, 20240.05500.06000.05500.06000.0600189,277
Feb 26, 20240.06000.06000.05500.05500.0550206,500
Feb 23, 20240.06000.06500.05500.06500.0650145,930
Feb 22, 20240.06500.06500.06000.06500.0650124,563
Feb 21, 20240.06500.06500.06000.06500.065062,200
Feb 20, 20240.06000.06500.06000.06500.065086,500
Feb 16, 20240.06000.06500.06000.06500.065011,800
Feb 15, 20240.06000.07000.06000.06500.0650374,800
Feb 14, 20240.06000.06500.06000.06500.0650271,133
Feb 13, 20240.06000.06500.06000.06500.065060,000
Feb 12, 20240.07000.07000.06000.06500.0650103,539
Feb 09, 20240.06500.07000.06500.07000.070027,588
Feb 08, 20240.06500.07000.06000.06500.0650314,000
Feb 07, 20240.06500.07000.06000.06500.0650247,030
Feb 06, 20240.05500.06000.05500.06000.0600251,700
Feb 05, 20240.06000.06000.05000.05500.0550384,302
Feb 02, 20240.05500.06000.05500.06000.0600109,653
Feb 01, 20240.06000.06500.05500.06000.060051,400
Jan 31, 20240.05500.06000.05500.06000.060015,500
Jan 30, 20240.05500.05500.05500.05500.0550147,065
Jan 29, 20240.06000.06000.05500.05500.055063,800
Jan 26, 20240.05500.06000.05000.05500.0550346,416
Jan 25, 20240.05500.05500.05500.05500.055032,600
Jan 24, 20240.05000.05500.05000.05000.0500287,391
Jan 23, 20240.06000.06000.05000.05000.0500160,934
Jan 22, 20240.06500.06500.05500.05500.0550200,000
Jan 19, 20240.07000.07500.06500.06500.0650233,100
Jan 18, 20240.07500.07500.07000.07000.070072,000
Jan 17, 20240.06500.07500.06500.07500.0750499,000
Jan 16, 20240.07000.07000.06500.07000.0700108,500
Jan 15, 20240.07000.07000.07000.07000.0700103,664
Jan 12, 20240.08000.08000.07000.07000.0700783,172
Jan 11, 20240.07500.08000.07500.07500.075056,980
Jan 10, 20240.08000.08000.06500.07500.0750790,467
Jan 09, 20240.08000.08000.07500.07500.075039,000
Jan 08, 20240.08000.08500.07500.08000.0800298,095
Jan 05, 20240.08000.08500.08000.08000.0800168,500
Jan 04, 20240.08500.08500.08000.08000.0800251,000
Jan 03, 20240.08500.08500.08000.08500.085080,200
Jan 02, 20240.09000.09000.08000.09000.0900547,454
Dec 29, 20230.09000.10000.09000.09000.0900278,388
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...