ImagineAR Inc. (IP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0850

+0.0050

(+6.25%)

At close: 03:51PM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	0.0800	0.0850	0.0800	0.0850	0.0850	254,900
Oct 04, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	154,320
Oct 03, 2024	0.0750	0.0800	0.0700	0.0700	0.0700	121,300
Oct 02, 2024	0.0700	0.0800	0.0650	0.0800	0.0800	284,770
Oct 01, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	202,721
Sept 30, 2024	0.0800	0.0800	0.0750	0.0800	0.0800	74,137
Sept 27, 2024	0.0750	0.0800	0.0750	0.0800	0.0800	495,640
Sept 26, 2024	0.0850	0.0850	0.0700	0.0800	0.0800	830,907
Sept 25, 2024	0.0800	0.0900	0.0800	0.0850	0.0850	1,065,477
Sept 24, 2024	0.0600	0.0800	0.0600	0.0750	0.0750	1,734,583
Sept 23, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	825,227
Sept 20, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	112,166
Sept 19, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	271,280
Sept 18, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	93,950
Sept 17, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	64,300
Sept 16, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	430,771
Sept 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	111,000
Sept 12, 2024	0.0650	0.0650	0.0500	0.0550	0.0550	171,050
Sept 11, 2024	0.0500	0.0600	0.0450	0.0600	0.0600	721,109
Sept 10, 2024	0.0400	0.0500	0.0350	0.0475	0.0475	596,422
Sept 09, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	143,115
Sept 06, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	25,285
Sept 05, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	143,000
Sept 04, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	165,375
Sept 03, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	20,897
Aug 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	112,000
Aug 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	10,840
Aug 28, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	490,140
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	656,800
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	65,500
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	201,867
Aug 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	55,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,080
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,700
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	126,721
Aug 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	80,250
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	322,000
Aug 13, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	100,435
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Aug 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,800
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Aug 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	68,000
Aug 06, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	143,000
Aug 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	31,400
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,166
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jul 30, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	94,000
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	67,000
Jul 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	126,529
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	80,849
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,066
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	90,000
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	406,657
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	413,350
Jul 18, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	123,387
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	249,541
Jul 16, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	440,400
Jul 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	128,750
Jul 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	44,500
Jul 11, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	70,166
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	108,150
Jul 09, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	240,250
Jul 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Jul 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	307,800
Jul 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,800
Jul 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	73,385
Jul 02, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	431,400
Jun 28, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	194,050
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,000
Jun 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	698,200
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	231,500
Jun 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	338,500
Jun 21, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	114,500
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	104,941
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	282,050
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jun 17, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	115,423
Jun 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,660
Jun 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	92,500
Jun 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	497,350
Jun 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	59,319
Jun 10, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	166,541
Jun 07, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	214,115
Jun 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,100
Jun 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Jun 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,200
Jun 03, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	825,300
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,312
May 30, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	115,323
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,026
May 28, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	104,500
May 27, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	129,000
May 24, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	22,500
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	188,800
May 22, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	247,800
May 21, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	14,633
May 17, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	345,450
May 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	378,844
May 15, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	530,166
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7341-0.0001(-0.02%)

CRUDE OIL77.51+0.37(+0.48%)

Bitcoin CAD85,100.62-457.05(-0.53%)

ImagineAR Inc. (IP.CN)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7341
-0.0001(-0.02%)

CRUDE OIL
77.51
+0.37(+0.48%)

Bitcoin CAD
85,100.62
-457.05(-0.53%)