Canada markets close in 4 hours 37 minutes

ImmunoPrecise Antibodies Ltd. (IPA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
9.42-0.08 (-0.84%)
As of 11:22AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20219.329.519.269.429.428,010
May 14, 20219.1810.289.189.509.5034,200
May 13, 20218.539.518.509.109.1042,100
May 12, 20218.688.748.188.188.1840,200
May 11, 20218.419.008.238.698.6943,100
May 10, 20219.449.448.378.578.5790,100
May 07, 20219.309.659.279.429.4245,000
May 06, 202110.1510.358.959.189.18109,500
May 05, 202110.7010.719.9410.1110.1152,600
May 04, 202111.2611.3010.1510.7010.7095,200
May 03, 202111.9011.9011.3211.3611.3628,900
Apr. 30, 202112.7212.7211.9012.1312.1320,000
Apr. 29, 202112.0012.7511.9512.5212.5231,700
Apr. 28, 202111.6011.9811.4511.8511.8527,800
Apr. 27, 202111.7111.8011.5511.7411.7416,300
Apr. 26, 202112.0812.0811.6111.7411.7410,400
Apr. 23, 202112.4312.4311.8211.8811.8820,700
Apr. 22, 202112.2512.7012.1712.5512.5540,400
Apr. 21, 202111.5012.4511.4212.2412.2418,500
Apr. 20, 202112.2312.2711.1511.6311.6343,100
Apr. 19, 202113.3513.3512.2112.2112.2123,300
Apr. 16, 202112.8912.8911.7312.6812.6839,800
Apr. 15, 202113.6314.3412.2112.2112.2142,200
Apr. 14, 202114.8414.8513.5813.5813.5825,800
Apr. 13, 202114.2615.3914.2514.6514.6541,100
Apr. 12, 202115.5016.0014.5215.2915.2928,500
Apr. 09, 202115.4215.5615.0515.4115.4116,500
Apr. 08, 202116.0016.3515.0016.1716.1724,000
Apr. 07, 202115.9217.1514.5215.1215.1250,300
Apr. 06, 202116.4516.4515.1915.5715.5738,400
Apr. 05, 202113.2217.0013.0916.2016.20118,800
Apr. 01, 202112.8513.8512.7613.0113.0124,000
Mar. 31, 202111.0013.0711.0012.2312.2340,200
Mar. 30, 202111.7611.7610.7610.9910.9930,800
Mar. 29, 202111.9712.3011.3311.3311.3343,500
Mar. 26, 202112.4412.7711.7212.2312.2320,500
Mar. 25, 202113.1813.2512.2512.3912.3927,500
Mar. 24, 202113.0913.1112.4212.5212.5229,200
Mar. 23, 202113.9814.2412.8513.1113.1172,400
Mar. 22, 202112.2314.1112.2313.6913.69120,600
Mar. 19, 202112.6113.2411.5912.7012.70150,000
Mar. 18, 202113.5413.5412.6112.6312.63138,300
Mar. 17, 202113.8413.9013.4213.4213.4218,200
Mar. 16, 202114.3814.4313.5213.9113.9177,300
Mar. 15, 202114.5914.5913.8614.3714.3721,200
Mar. 12, 202114.4914.5313.4614.5314.5341,500
Mar. 11, 202114.0215.1914.0214.7514.7517,000
Mar. 10, 202115.0715.2014.7815.1915.1932,300
Mar. 09, 202115.0015.4414.4214.9014.90137,300
Mar. 08, 202114.7015.6514.4714.6514.6521,800
Mar. 05, 202115.0015.6212.7814.7114.71156,700
Mar. 04, 202116.5116.5114.7515.0315.0366,100
Mar. 03, 202117.2817.3616.4016.5016.5022,400
Mar. 02, 202116.9518.0316.8217.2817.2838,100
Mar. 01, 202117.2017.2016.5516.7116.7115,300
Feb. 26, 202116.4017.5016.2217.1517.1525,000
Feb. 25, 202117.5417.8616.4116.8816.8843,500
Feb. 24, 202117.9917.9917.1717.5017.5019,200
Feb. 23, 202118.0018.2016.5417.3217.3293,900
Feb. 22, 202120.0920.9418.3018.5418.5468,900
Feb. 19, 202122.4523.8919.8019.9119.91341,000
Feb. 18, 202117.5019.6717.5019.6019.6078,800
Feb. 17, 202117.8617.8817.2117.5517.5561,400
Feb. 16, 202118.7518.7517.9918.0518.0531,800
Feb. 12, 202117.8618.5517.8618.2418.2435,900
Feb. 11, 202118.9418.9417.7217.7217.7250,100
Feb. 10, 202119.8919.8918.7018.8018.8036,800
Feb. 09, 202119.9919.9919.3519.4219.4226,700
Feb. 08, 202120.5020.5018.8019.8119.8194,400
Feb. 05, 202118.1419.3918.1419.3919.3967,900
Feb. 04, 202119.8219.8217.4517.8517.85381,700
Feb. 03, 202120.6020.7519.6920.0020.0060,600
Feb. 02, 202121.0021.3520.4520.8720.8752,400
Feb. 01, 202121.5021.6520.4420.9420.9439,700
Jan. 29, 202122.0022.0020.1221.5121.5182,300
Jan. 28, 202120.1021.6019.8021.5021.50104,400
Jan. 27, 202119.1420.5019.1420.1020.1070,800
Jan. 26, 202119.4919.6418.9119.6419.6438,800
Jan. 25, 202119.3219.6618.6619.4819.4841,800
Jan. 22, 202119.5319.8018.6519.7419.7458,500
Jan. 21, 202120.6021.2419.8120.0020.0084,000
Jan. 20, 202119.3820.6019.0020.6020.6052,300
Jan. 19, 202118.9819.5018.4118.9518.9539,900
Jan. 18, 202119.0019.1918.2618.3318.3328,700
Jan. 15, 202119.4719.4718.2218.3518.3553,700
Jan. 14, 202119.0019.5018.4718.8118.8160,000
Jan. 13, 202120.2520.2519.0119.0319.0336,000
Jan. 12, 202121.0021.0019.6219.6919.6933,100
Jan. 11, 202120.9922.2520.5021.1521.1556,900
Jan. 08, 202120.9821.4519.6621.3921.3949,600
Jan. 07, 202121.8021.8019.1220.1720.1755,800
Jan. 06, 202121.5022.2619.8920.3020.3059,600
Jan. 05, 202117.1021.4917.1021.0221.0299,700
Jan. 04, 202119.5319.5316.7517.0917.09134,600
Dec. 31, 202020.7021.6917.7519.4419.44103,800
Dec. 30, 202024.0024.7019.2020.4020.40261,400
Dec. 29, 202022.7126.2522.6124.0024.00250,900
Dec. 24, 202018.3821.7918.3521.5021.50169,100
Dec. 23, 202015.9019.0915.7018.1118.11226,300
Dec. 22, 202014.5015.0013.8014.7614.76103,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...