Mail

IP.CN - ImagineAR Inc.

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

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	283,000
Jun 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	53,400
Jun 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	223,700
Jun 02, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	105,010
Jun 01, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	78,850
May 31, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 30, 2023	0.0400	0.0450	0.0350	0.0350	0.0350	162,750
May 29, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	9,069
May 26, 2023	0.0450	0.0500	0.0400	0.0450	0.0450	172,850
May 25, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	265,855
May 24, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	158,000
May 23, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	189,200
May 19, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	234,400
May 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	21,680
May 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
May 16, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	103,425
May 15, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	103,885
May 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	36,500
May 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	289,500
May 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	671,000
May 08, 2023	0.0450	0.0500	0.0400	0.0450	0.0450	904,042
May 05, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	435,357
May 04, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	189,598
May 03, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	96,000
May 02, 2023	0.0350	0.0400	0.0300	0.0400	0.0400	1,517,068
May 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	12,875
Apr 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	617,857
Apr 27, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	35,250
Apr 26, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	201,250
Apr 25, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	252,500
Apr 24, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	169,500
Apr 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	161,500
Apr 20, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	84,000
Apr 19, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	67,500
Apr 18, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	983,000
Apr 17, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	32,000
Apr 14, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	415,000
Apr 13, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	69,555
Apr 12, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	228,777
Apr 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	17,343
Apr 10, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	20,912
Apr 06, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	45,878
Apr 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	45,000
Apr 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	182,300
Apr 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	168,699
Mar 31, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	220,900
Mar 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,265
Mar 29, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	410,250
Mar 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	62,500
Mar 27, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	426,685
Mar 24, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	174,300
Mar 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	99,383
Mar 22, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	9,000
Mar 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,700
Mar 20, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	7,000
Mar 17, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	19,000
Mar 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
Mar 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
Mar 14, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	37,715
Mar 13, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	431,000
Mar 10, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	328,503
Mar 09, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	143,715
Mar 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	57,000
Mar 07, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	28,000
Mar 06, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	236,400
Mar 03, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	246,450
Mar 02, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	426,250
Mar 01, 2023	0.0400	0.0500	0.0350	0.0400	0.0400	1,150,294
Feb 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	225,000
Feb 27, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	96,186
Feb 24, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	114,331
Feb 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Feb 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	562,725
Feb 21, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	40,000
Feb 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,241
Feb 16, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	29,000
Feb 15, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	316,607
Feb 14, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	23,637
Feb 13, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	110,098
Feb 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	38,680
Feb 09, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	278,126
Feb 08, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	147,000
Feb 07, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	187,981
Feb 06, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	33,000
Feb 03, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	60,500
Feb 02, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	99,357
Feb 01, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	49,300
Jan 31, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	33,820
Jan 30, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	149,357
Jan 27, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	437,945
Jan 26, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	222,785
Jan 25, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	138,145
Jan 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jan 23, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	378,160
Jan 20, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	128,964
Jan 19, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	265,300
Jan 18, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	226,371
Jan 17, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	67,300
Jan 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	163,450
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...