ImmunoPrecise Antibodies Ltd. (IPA.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 6.66 | 7.19 | 6.65 | 7.00 | 7.00 | 21,700 |
| Aug 11, 2022 | 6.06 | 6.70 | 6.06 | 6.65 | 6.65 | 35,900 |
| Aug 10, 2022 | 5.51 | 6.20 | 5.51 | 6.05 | 6.05 | 19,700 |
| Aug 09, 2022 | 5.09 | 5.70 | 5.09 | 5.50 | 5.50 | 7,800 |
| Aug 08, 2022 | 5.45 | 5.45 | 5.25 | 5.33 | 5.33 | 3,600 |
| Aug 05, 2022 | 5.22 | 5.24 | 5.11 | 5.24 | 5.24 | 3,400 |
| Aug 04, 2022 | 5.08 | 5.22 | 5.08 | 5.22 | 5.22 | 4,400 |
| Aug 03, 2022 | 5.25 | 5.25 | 5.13 | 5.19 | 5.19 | 12,400 |
| Aug 02, 2022 | 5.48 | 5.48 | 5.20 | 5.20 | 5.20 | 5,400 |
| Jul 29, 2022 | 6.00 | 6.00 | 5.28 | 5.29 | 5.29 | 11,400 |
| Jul 28, 2022 | 5.42 | 5.90 | 5.41 | 5.84 | 5.84 | 8,600 |
| Jul 27, 2022 | 5.35 | 5.67 | 5.35 | 5.66 | 5.66 | 16,900 |
| Jul 26, 2022 | 5.11 | 5.25 | 5.10 | 5.23 | 5.23 | 6,500 |
| Jul 25, 2022 | 5.12 | 5.25 | 5.11 | 5.12 | 5.12 | 4,700 |
| Jul 22, 2022 | 4.99 | 5.20 | 4.93 | 5.04 | 5.04 | 7,600 |
| Jul 21, 2022 | 5.05 | 5.07 | 5.00 | 5.00 | 5.00 | 14,800 |
| Jul 20, 2022 | 5.23 | 5.23 | 5.01 | 5.10 | 5.10 | 4,100 |
| Jul 19, 2022 | 5.05 | 5.14 | 5.05 | 5.11 | 5.11 | 1,900 |
| Jul 18, 2022 | 5.14 | 5.14 | 5.02 | 5.05 | 5.05 | 3,900 |
| Jul 15, 2022 | 5.00 | 5.00 | 4.89 | 4.99 | 4.99 | 15,400 |
| Jul 14, 2022 | 5.10 | 5.16 | 4.90 | 4.90 | 4.90 | 20,200 |
| Jul 13, 2022 | 5.45 | 5.45 | 5.10 | 5.25 | 5.25 | 4,800 |
| Jul 12, 2022 | 6.07 | 6.07 | 5.30 | 5.40 | 5.40 | 11,100 |
| Jul 11, 2022 | 5.40 | 5.46 | 5.25 | 5.30 | 5.30 | 7,600 |
| Jul 08, 2022 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | 4,000 |
| Jul 07, 2022 | 5.31 | 5.38 | 5.25 | 5.26 | 5.26 | 8,500 |
| Jul 06, 2022 | 5.27 | 5.27 | 5.12 | 5.20 | 5.20 | 13,000 |
| Jul 05, 2022 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | 1,500 |
| Jul 04, 2022 | 5.01 | 5.20 | 5.01 | 5.16 | 5.16 | 10,800 |
| Jun 30, 2022 | 5.01 | 5.01 | 4.77 | 4.88 | 4.88 | 4,100 |
| Jun 29, 2022 | 5.09 | 5.15 | 4.80 | 4.80 | 4.80 | 23,600 |
| Jun 28, 2022 | 5.15 | 5.15 | 4.90 | 5.04 | 5.04 | 11,200 |
| Jun 27, 2022 | 5.35 | 5.38 | 5.05 | 5.15 | 5.15 | 8,100 |
| Jun 24, 2022 | 5.42 | 5.42 | 5.28 | 5.31 | 5.31 | 8,800 |
| Jun 23, 2022 | 5.50 | 5.72 | 5.20 | 5.48 | 5.48 | 32,700 |
| Jun 22, 2022 | 5.92 | 5.92 | 5.46 | 5.50 | 5.50 | 12,500 |
| Jun 21, 2022 | 6.12 | 6.13 | 5.90 | 6.00 | 6.00 | 6,000 |
| Jun 20, 2022 | 5.78 | 5.91 | 5.70 | 5.91 | 5.91 | 2,300 |
| Jun 17, 2022 | 5.24 | 6.00 | 5.24 | 6.00 | 6.00 | 24,800 |
| Jun 16, 2022 | 5.15 | 5.25 | 4.91 | 5.25 | 5.25 | 20,000 |
| Jun 15, 2022 | 5.28 | 5.30 | 5.10 | 5.20 | 5.20 | 10,400 |
| Jun 14, 2022 | 5.18 | 5.25 | 5.10 | 5.19 | 5.19 | 24,000 |
| Jun 13, 2022 | 5.41 | 5.41 | 5.20 | 5.32 | 5.32 | 9,600 |
| Jun 10, 2022 | 5.87 | 5.90 | 5.75 | 5.81 | 5.81 | 30,500 |
| Jun 09, 2022 | 6.00 | 6.09 | 5.95 | 6.00 | 6.00 | 9,700 |
| Jun 08, 2022 | 6.48 | 6.48 | 6.10 | 6.15 | 6.15 | 9,200 |
| Jun 07, 2022 | 6.76 | 6.76 | 6.20 | 6.48 | 6.48 | 10,500 |
| Jun 06, 2022 | 6.91 | 6.91 | 6.57 | 6.60 | 6.60 | 5,700 |
| Jun 03, 2022 | 7.05 | 7.12 | 6.79 | 7.02 | 7.02 | 28,400 |
| Jun 02, 2022 | 7.05 | 7.07 | 6.75 | 7.07 | 7.07 | 17,300 |
| Jun 01, 2022 | 6.88 | 6.95 | 6.53 | 6.95 | 6.95 | 13,100 |
| May 31, 2022 | 7.00 | 7.10 | 6.83 | 7.10 | 7.10 | 13,400 |
| May 30, 2022 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1,900 |
| May 27, 2022 | 6.85 | 7.02 | 6.64 | 6.80 | 6.80 | 8,100 |
| May 26, 2022 | 6.60 | 6.98 | 6.58 | 6.85 | 6.85 | 10,600 |
| May 25, 2022 | 6.36 | 6.54 | 6.34 | 6.50 | 6.50 | 10,000 |
| May 24, 2022 | 6.01 | 6.29 | 5.97 | 6.20 | 6.20 | 7,700 |
| May 20, 2022 | 6.39 | 6.39 | 6.00 | 6.00 | 6.00 | 7,200 |
| May 19, 2022 | 6.20 | 6.32 | 6.02 | 6.20 | 6.20 | 7,300 |
| May 18, 2022 | 6.30 | 6.57 | 6.22 | 6.29 | 6.29 | 21,100 |
| May 17, 2022 | 6.20 | 6.77 | 6.20 | 6.22 | 6.22 | 6,700 |
| May 16, 2022 | 6.28 | 6.28 | 6.00 | 6.20 | 6.20 | 11,000 |
| May 13, 2022 | 6.00 | 6.00 | 5.73 | 5.79 | 5.79 | 14,600 |
| May 12, 2022 | 6.00 | 6.05 | 5.59 | 5.82 | 5.82 | 29,100 |
| May 11, 2022 | 6.03 | 6.03 | 5.68 | 5.68 | 5.68 | 9,600 |
| May 10, 2022 | 6.21 | 6.30 | 5.86 | 5.86 | 5.86 | 24,400 |
| May 09, 2022 | 6.51 | 6.53 | 5.89 | 5.97 | 5.97 | 23,500 |
| May 06, 2022 | 6.86 | 6.86 | 6.45 | 6.65 | 6.65 | 12,800 |
| May 05, 2022 | 7.20 | 7.20 | 6.80 | 6.84 | 6.84 | 9,300 |
| May 04, 2022 | 7.18 | 7.26 | 7.13 | 7.16 | 7.16 | 4,400 |
| May 03, 2022 | 7.12 | 7.29 | 6.99 | 7.29 | 7.29 | 7,000 |
| May 02, 2022 | 7.30 | 7.30 | 7.04 | 7.18 | 7.18 | 14,900 |
| Apr 29, 2022 | 6.99 | 7.40 | 6.99 | 7.30 | 7.30 | 7,000 |
| Apr 28, 2022 | 7.10 | 7.11 | 7.07 | 7.08 | 7.08 | 4,300 |
| Apr 27, 2022 | 7.16 | 7.30 | 7.08 | 7.10 | 7.10 | 12,100 |
| Apr 26, 2022 | 7.50 | 7.71 | 7.20 | 7.24 | 7.24 | 14,300 |
| Apr 25, 2022 | 7.30 | 7.71 | 7.30 | 7.57 | 7.57 | 25,500 |
| Apr 22, 2022 | 7.38 | 7.41 | 7.13 | 7.36 | 7.36 | 9,200 |
| Apr 21, 2022 | 7.60 | 7.80 | 7.35 | 7.43 | 7.43 | 41,200 |
| Apr 20, 2022 | 7.15 | 7.59 | 7.10 | 7.59 | 7.59 | 31,500 |
| Apr 19, 2022 | 6.97 | 7.10 | 6.80 | 7.10 | 7.10 | 16,200 |
| Apr 18, 2022 | 7.25 | 7.25 | 6.99 | 7.07 | 7.07 | 6,800 |
| Apr 14, 2022 | 7.24 | 7.25 | 7.10 | 7.15 | 7.15 | 18,900 |
| Apr 13, 2022 | 7.07 | 7.30 | 7.05 | 7.14 | 7.14 | 7,100 |
| Apr 12, 2022 | 7.56 | 7.56 | 7.11 | 7.11 | 7.11 | 13,100 |
| Apr 11, 2022 | 7.02 | 7.55 | 7.02 | 7.47 | 7.47 | 47,100 |
| Apr 08, 2022 | 6.32 | 7.17 | 6.32 | 7.13 | 7.13 | 6,500 |
| Apr 07, 2022 | 7.20 | 7.20 | 6.88 | 6.94 | 6.94 | 14,300 |
| Apr 06, 2022 | 7.20 | 7.35 | 6.95 | 7.05 | 7.05 | 20,500 |
| Apr 05, 2022 | 7.20 | 7.50 | 7.20 | 7.29 | 7.29 | 30,700 |
| Apr 04, 2022 | 7.24 | 7.24 | 6.41 | 7.08 | 7.08 | 41,200 |
| Apr 01, 2022 | 6.50 | 6.62 | 6.43 | 6.51 | 6.51 | 25,700 |
| Mar 31, 2022 | 6.24 | 6.57 | 6.10 | 6.40 | 6.40 | 19,200 |
| Mar 30, 2022 | 5.71 | 6.39 | 5.70 | 6.16 | 6.16 | 49,200 |
| Mar 29, 2022 | 5.00 | 5.71 | 5.00 | 5.70 | 5.70 | 36,400 |
| Mar 28, 2022 | 5.38 | 5.40 | 5.08 | 5.23 | 5.23 | 6,300 |
| Mar 25, 2022 | 5.30 | 5.42 | 5.30 | 5.30 | 5.30 | 6,300 |
| Mar 24, 2022 | 5.11 | 5.30 | 5.03 | 5.23 | 5.23 | 11,700 |
| Mar 23, 2022 | 5.34 | 5.34 | 5.06 | 5.11 | 5.11 | 23,800 |
| Mar 22, 2022 | 5.50 | 5.50 | 5.19 | 5.34 | 5.34 | 22,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
