ImagineAR Inc. (IP.CN)

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

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:52PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 14, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	121,599
May 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,000
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,006
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,222
May 08, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	160,700
May 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	857,566
May 06, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	187,500
May 03, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	12,600
May 02, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	74,500
May 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Apr 30, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	407,750
Apr 29, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	55,024
Apr 26, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	121,300
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,800
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	28,280
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	883,400
Apr 22, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	104,500
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,800
Apr 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	137,550
Apr 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	32,000
Apr 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	175,454
Apr 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	91,166
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 10, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	126,500
Apr 09, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	349,750
Apr 08, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	166,300
Apr 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	51,000
Apr 04, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	128,065
Apr 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	380,189
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,259
Apr 01, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	427,300
Mar 28, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	369,000
Mar 27, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	147,950
Mar 26, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	113,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	188,919
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,001
Mar 20, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	67,070
Mar 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	24,700
Mar 18, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	917,387
Mar 15, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	21,501
Mar 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	188,754
Mar 13, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	185,000
Mar 12, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	915,363
Mar 11, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	553,296
Mar 08, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	369,135
Mar 07, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	630,900
Mar 06, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	203,166
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,104.28+1,554.70(+1.68%)

ImagineAR Inc. (IP.CN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,104.28
+1,554.70(+1.68%)