Canada markets close in 3 hours 36 minutes

ImagineAR Inc. (IP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
As of 09:51AM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20240.03500.03500.03500.03500.035028,423
Jun 14, 20240.03500.03500.03500.03500.035010,660
Jun 13, 20240.03500.03500.03500.03500.035092,500
Jun 12, 20240.03000.03500.03000.03500.0350497,350
Jun 11, 20240.03000.03500.03000.03500.035059,319
Jun 10, 20240.03500.03500.03000.03500.0350166,541
Jun 07, 20240.03500.04000.03500.03500.0350214,115
Jun 06, 20240.03500.03500.03500.03500.03505,100
Jun 05, 20240.04000.04000.04000.04000.04001,100
Jun 04, 20240.03500.03500.03500.03500.035030,200
Jun 03, 20240.03500.04000.03500.04000.0400825,300
May 31, 20240.04000.04000.04000.04000.040011,312
May 30, 20240.04000.04000.03500.04000.0400115,323
May 29, 20240.04000.04000.04000.04000.04008,026
May 28, 20240.04000.04000.03500.04000.0400104,500
May 27, 20240.04500.04500.03500.04000.0400129,000
May 24, 20240.04500.04500.04000.04500.045022,500
May 23, 20240.04000.04000.04000.04000.0400188,800
May 22, 20240.04000.04000.03500.04000.0400247,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...