Canada markets closed

ImmunoPrecise Antibodies Ltd. (IPA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
7.00+0.35 (+5.26%)
At close: 03:57PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20226.667.196.657.007.0021,700
Aug 11, 20226.066.706.066.656.6535,900
Aug 10, 20225.516.205.516.056.0519,700
Aug 09, 20225.095.705.095.505.507,800
Aug 08, 20225.455.455.255.335.333,600
Aug 05, 20225.225.245.115.245.243,400
Aug 04, 20225.085.225.085.225.224,400
Aug 03, 20225.255.255.135.195.1912,400
Aug 02, 20225.485.485.205.205.205,400
Jul 29, 20226.006.005.285.295.2911,400
Jul 28, 20225.425.905.415.845.848,600
Jul 27, 20225.355.675.355.665.6616,900
Jul 26, 20225.115.255.105.235.236,500
Jul 25, 20225.125.255.115.125.124,700
Jul 22, 20224.995.204.935.045.047,600
Jul 21, 20225.055.075.005.005.0014,800
Jul 20, 20225.235.235.015.105.104,100
Jul 19, 20225.055.145.055.115.111,900
Jul 18, 20225.145.145.025.055.053,900
Jul 15, 20225.005.004.894.994.9915,400
Jul 14, 20225.105.164.904.904.9020,200
Jul 13, 20225.455.455.105.255.254,800
Jul 12, 20226.076.075.305.405.4011,100
Jul 11, 20225.405.465.255.305.307,600
Jul 08, 20225.305.405.255.305.304,000
Jul 07, 20225.315.385.255.265.268,500
Jul 06, 20225.275.275.125.205.2013,000
Jul 05, 20225.175.175.155.155.151,500
Jul 04, 20225.015.205.015.165.1610,800
Jun 30, 20225.015.014.774.884.884,100
Jun 29, 20225.095.154.804.804.8023,600
Jun 28, 20225.155.154.905.045.0411,200
Jun 27, 20225.355.385.055.155.158,100
Jun 24, 20225.425.425.285.315.318,800
Jun 23, 20225.505.725.205.485.4832,700
Jun 22, 20225.925.925.465.505.5012,500
Jun 21, 20226.126.135.906.006.006,000
Jun 20, 20225.785.915.705.915.912,300
Jun 17, 20225.246.005.246.006.0024,800
Jun 16, 20225.155.254.915.255.2520,000
Jun 15, 20225.285.305.105.205.2010,400
Jun 14, 20225.185.255.105.195.1924,000
Jun 13, 20225.415.415.205.325.329,600
Jun 10, 20225.875.905.755.815.8130,500
Jun 09, 20226.006.095.956.006.009,700
Jun 08, 20226.486.486.106.156.159,200
Jun 07, 20226.766.766.206.486.4810,500
Jun 06, 20226.916.916.576.606.605,700
Jun 03, 20227.057.126.797.027.0228,400
Jun 02, 20227.057.076.757.077.0717,300
Jun 01, 20226.886.956.536.956.9513,100
May 31, 20227.007.106.837.107.1013,400
May 30, 20226.957.006.957.007.001,900
May 27, 20226.857.026.646.806.808,100
May 26, 20226.606.986.586.856.8510,600
May 25, 20226.366.546.346.506.5010,000
May 24, 20226.016.295.976.206.207,700
May 20, 20226.396.396.006.006.007,200
May 19, 20226.206.326.026.206.207,300
May 18, 20226.306.576.226.296.2921,100
May 17, 20226.206.776.206.226.226,700
May 16, 20226.286.286.006.206.2011,000
May 13, 20226.006.005.735.795.7914,600
May 12, 20226.006.055.595.825.8229,100
May 11, 20226.036.035.685.685.689,600
May 10, 20226.216.305.865.865.8624,400
May 09, 20226.516.535.895.975.9723,500
May 06, 20226.866.866.456.656.6512,800
May 05, 20227.207.206.806.846.849,300
May 04, 20227.187.267.137.167.164,400
May 03, 20227.127.296.997.297.297,000
May 02, 20227.307.307.047.187.1814,900
Apr 29, 20226.997.406.997.307.307,000
Apr 28, 20227.107.117.077.087.084,300
Apr 27, 20227.167.307.087.107.1012,100
Apr 26, 20227.507.717.207.247.2414,300
Apr 25, 20227.307.717.307.577.5725,500
Apr 22, 20227.387.417.137.367.369,200
Apr 21, 20227.607.807.357.437.4341,200
Apr 20, 20227.157.597.107.597.5931,500
Apr 19, 20226.977.106.807.107.1016,200
Apr 18, 20227.257.256.997.077.076,800
Apr 14, 20227.247.257.107.157.1518,900
Apr 13, 20227.077.307.057.147.147,100
Apr 12, 20227.567.567.117.117.1113,100
Apr 11, 20227.027.557.027.477.4747,100
Apr 08, 20226.327.176.327.137.136,500
Apr 07, 20227.207.206.886.946.9414,300
Apr 06, 20227.207.356.957.057.0520,500
Apr 05, 20227.207.507.207.297.2930,700
Apr 04, 20227.247.246.417.087.0841,200
Apr 01, 20226.506.626.436.516.5125,700
Mar 31, 20226.246.576.106.406.4019,200
Mar 30, 20225.716.395.706.166.1649,200
Mar 29, 20225.005.715.005.705.7036,400
Mar 28, 20225.385.405.085.235.236,300
Mar 25, 20225.305.425.305.305.306,300
Mar 24, 20225.115.305.035.235.2311,700
Mar 23, 20225.345.345.065.115.1123,800
Mar 22, 20225.505.505.195.345.3422,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...