Canada markets closed

ImmunoPrecise Antibodies Ltd. (IPA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
17.15+0.27 (+1.60%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 21, 202014.2014.5013.3714.3414.3484,800
Dec. 18, 202013.8014.2013.5014.0514.0585,100
Dec. 17, 202013.8013.8013.1613.7813.7844,700
Dec. 16, 202014.1914.1912.9713.3613.3694,900
Dec. 15, 202014.8514.9712.9013.9413.94162,000
Dec. 14, 202012.5814.4912.3014.1514.15254,500
Dec. 11, 20209.2112.059.2111.8511.85256,900
Dec. 10, 20209.379.449.139.419.4130,100
Dec. 09, 20209.959.959.259.339.3351,300
Dec. 08, 20209.619.739.309.459.4532,300
Dec. 07, 20209.659.759.369.499.4938,800
Dec. 04, 20209.779.909.259.609.6051,400
Dec. 03, 20209.409.899.159.699.6939,200
Dec. 02, 20209.8710.009.159.269.2666,600
Dec. 01, 20209.7510.529.2110.0110.0172,300
Nov. 30, 202010.0210.309.629.709.7034,400
Nov. 27, 202010.3210.329.6010.0210.0229,400
Nov. 26, 20209.7210.569.7210.0110.0122,300
Nov. 25, 202010.9810.999.8210.1010.1028,900
Nov. 24, 202010.0511.6010.0510.2610.26121,500
Nov. 23, 20208.719.818.719.819.8182,300
Nov. 23, 20201:5 Stock Split
Nov. 20, 20208.508.508.158.358.3533,780
Nov. 19, 20208.508.608.158.158.1566,180
Nov. 18, 20207.958.207.608.058.0585,840
Nov. 17, 20208.308.307.758.108.10110,340
Nov. 16, 20208.408.858.158.358.3573,460
Nov. 13, 20209.359.358.509.009.0054,900
Nov. 12, 20209.559.759.059.409.4021,180
Nov. 11, 20209.159.559.009.409.4061,880
Nov. 10, 20208.309.358.009.209.20142,280
Nov. 09, 20209.959.957.558.158.15337,940
Nov. 06, 202010.3510.7510.2010.5010.5034,240
Nov. 05, 202011.0011.0010.2010.3510.35132,020
Nov. 04, 202010.5511.3010.3010.9510.9577,440
Nov. 03, 202010.4010.7010.0010.5510.5531,160
Nov. 02, 202010.8510.9010.0010.3510.3558,180
Oct. 30, 202010.4511.4510.1510.4510.45114,840
Oct. 29, 20209.8510.709.5010.6010.6070,220
Oct. 28, 202010.1010.809.359.859.85214,180
Oct. 27, 202010.6511.0510.0510.1010.10125,680
Oct. 26, 202012.1512.2010.3510.4510.45105,320
Oct. 23, 202010.5512.3010.5512.2012.2071,580
Oct. 22, 202010.8011.0510.2010.5510.55112,420
Oct. 21, 202011.1511.1510.7010.8010.8048,020
Oct. 20, 202011.4511.4510.6011.1011.1055,540
Oct. 19, 202011.7012.1011.0011.3511.3566,120
Oct. 16, 202011.4512.0010.8211.6011.60153,940
Oct. 15, 202012.1012.2511.2011.4511.4564,200
Oct. 14, 202011.9012.2511.5012.1012.1082,760
Oct. 13, 202013.6513.6511.4011.8011.80202,200
Oct. 09, 202012.6513.5512.5013.3513.3563,060
Oct. 08, 202013.5013.7512.5512.9012.9098,680
Oct. 07, 202014.4514.4512.9013.5013.50180,360
Oct. 06, 202014.2514.6014.0014.1514.1598,620
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...