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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 26, 2021	16.40	17.50	16.22	17.15	17.15	25,000
Feb. 25, 2021	17.54	17.86	16.41	16.88	16.88	43,500
Feb. 24, 2021	17.99	17.99	17.17	17.50	17.50	19,200
Feb. 23, 2021	18.00	18.20	16.54	17.32	17.32	93,900
Feb. 22, 2021	20.09	20.94	18.30	18.54	18.54	68,900
Feb. 19, 2021	22.45	23.89	19.80	19.91	19.91	341,000
Feb. 18, 2021	17.50	19.67	17.50	19.60	19.60	78,800
Feb. 17, 2021	17.86	17.88	17.21	17.55	17.55	61,400
Feb. 16, 2021	18.75	18.75	17.99	18.05	18.05	31,800
Feb. 12, 2021	17.86	18.55	17.86	18.24	18.24	35,900
Feb. 11, 2021	18.94	18.94	17.72	17.72	17.72	50,100
Feb. 10, 2021	19.89	19.89	18.70	18.80	18.80	36,800
Feb. 09, 2021	19.99	19.99	19.35	19.42	19.42	26,700
Feb. 08, 2021	20.50	20.50	18.80	19.81	19.81	94,400
Feb. 05, 2021	18.14	19.39	18.14	19.39	19.39	67,900
Feb. 04, 2021	19.82	19.82	17.45	17.85	17.85	381,700
Feb. 03, 2021	20.60	20.75	19.69	20.00	20.00	60,600
Feb. 02, 2021	21.00	21.35	20.45	20.87	20.87	52,400
Feb. 01, 2021	21.50	21.65	20.44	20.94	20.94	39,700
Jan. 29, 2021	22.00	22.00	20.12	21.51	21.51	82,300
Jan. 28, 2021	20.10	21.60	19.80	21.50	21.50	104,400
Jan. 27, 2021	19.14	20.50	19.14	20.10	20.10	70,800
Jan. 26, 2021	19.49	19.64	18.91	19.64	19.64	38,800
Jan. 25, 2021	19.32	19.66	18.66	19.48	19.48	41,800
Jan. 22, 2021	19.53	19.80	18.65	19.74	19.74	58,500
Jan. 21, 2021	20.60	21.24	19.81	20.00	20.00	84,000
Jan. 20, 2021	19.38	20.60	19.00	20.60	20.60	52,300
Jan. 19, 2021	18.98	19.50	18.41	18.95	18.95	39,900
Jan. 18, 2021	19.00	19.19	18.26	18.33	18.33	28,700
Jan. 15, 2021	19.47	19.47	18.22	18.35	18.35	53,700
Jan. 14, 2021	19.00	19.50	18.47	18.81	18.81	60,000
Jan. 13, 2021	20.25	20.25	19.01	19.03	19.03	36,000
Jan. 12, 2021	21.00	21.00	19.62	19.69	19.69	33,100
Jan. 11, 2021	20.99	22.25	20.50	21.15	21.15	56,900
Jan. 08, 2021	20.98	21.45	19.66	21.39	21.39	49,600
Jan. 07, 2021	21.80	21.80	19.12	20.17	20.17	55,800
Jan. 06, 2021	21.50	22.26	19.89	20.30	20.30	59,600
Jan. 05, 2021	17.10	21.49	17.10	21.02	21.02	99,700
Jan. 04, 2021	19.53	19.53	16.75	17.09	17.09	134,600
Dec. 31, 2020	20.70	21.69	17.75	19.44	19.44	103,800
Dec. 30, 2020	24.00	24.70	19.20	20.40	20.40	261,400
Dec. 29, 2020	22.71	26.25	22.61	24.00	24.00	250,900
Dec. 24, 2020	18.38	21.79	18.35	21.50	21.50	169,100
Dec. 23, 2020	15.90	19.09	15.70	18.11	18.11	226,300
Dec. 22, 2020	14.50	15.00	13.80	14.76	14.76	103,500
Dec. 21, 2020	14.20	14.50	13.37	14.34	14.34	84,800
Dec. 18, 2020	13.80	14.20	13.50	14.05	14.05	85,100
Dec. 17, 2020	13.80	13.80	13.16	13.78	13.78	44,700
Dec. 16, 2020	14.19	14.19	12.97	13.36	13.36	94,900
Dec. 15, 2020	14.85	14.97	12.90	13.94	13.94	162,000
Dec. 14, 2020	12.58	14.49	12.30	14.15	14.15	254,500
Dec. 11, 2020	9.21	12.05	9.21	11.85	11.85	256,900
Dec. 10, 2020	9.37	9.44	9.13	9.41	9.41	30,100
Dec. 09, 2020	9.95	9.95	9.25	9.33	9.33	51,300
Dec. 08, 2020	9.61	9.73	9.30	9.45	9.45	32,300
Dec. 07, 2020	9.65	9.75	9.36	9.49	9.49	38,800
Dec. 04, 2020	9.77	9.90	9.25	9.60	9.60	51,400
Dec. 03, 2020	9.40	9.89	9.15	9.69	9.69	39,200
Dec. 02, 2020	9.87	10.00	9.15	9.26	9.26	66,600
Dec. 01, 2020	9.75	10.52	9.21	10.01	10.01	72,300
Nov. 30, 2020	10.02	10.30	9.62	9.70	9.70	34,400
Nov. 27, 2020	10.32	10.32	9.60	10.02	10.02	29,400
Nov. 26, 2020	9.72	10.56	9.72	10.01	10.01	22,300
Nov. 25, 2020	10.98	10.99	9.82	10.10	10.10	28,900
Nov. 24, 2020	10.05	11.60	10.05	10.26	10.26	121,500
Nov. 23, 2020	8.71	9.81	8.71	9.81	9.81	82,300
Nov. 23, 2020	1:5 Stock Split
Nov. 20, 2020	8.50	8.50	8.15	8.35	8.35	33,780
Nov. 19, 2020	8.50	8.60	8.15	8.15	8.15	66,180
Nov. 18, 2020	7.95	8.20	7.60	8.05	8.05	85,840
Nov. 17, 2020	8.30	8.30	7.75	8.10	8.10	110,340
Nov. 16, 2020	8.40	8.85	8.15	8.35	8.35	73,460
Nov. 13, 2020	9.35	9.35	8.50	9.00	9.00	54,900
Nov. 12, 2020	9.55	9.75	9.05	9.40	9.40	21,180
Nov. 11, 2020	9.15	9.55	9.00	9.40	9.40	61,880
Nov. 10, 2020	8.30	9.35	8.00	9.20	9.20	142,280
Nov. 09, 2020	9.95	9.95	7.55	8.15	8.15	337,940
Nov. 06, 2020	10.35	10.75	10.20	10.50	10.50	34,240
Nov. 05, 2020	11.00	11.00	10.20	10.35	10.35	132,020
Nov. 04, 2020	10.55	11.30	10.30	10.95	10.95	77,440
Nov. 03, 2020	10.40	10.70	10.00	10.55	10.55	31,160
Nov. 02, 2020	10.85	10.90	10.00	10.35	10.35	58,180
Oct. 30, 2020	10.45	11.45	10.15	10.45	10.45	114,840
Oct. 29, 2020	9.85	10.70	9.50	10.60	10.60	70,220
Oct. 28, 2020	10.10	10.80	9.35	9.85	9.85	214,180
Oct. 27, 2020	10.65	11.05	10.05	10.10	10.10	125,680
Oct. 26, 2020	12.15	12.20	10.35	10.45	10.45	105,320
Oct. 23, 2020	10.55	12.30	10.55	12.20	12.20	71,580
Oct. 22, 2020	10.80	11.05	10.20	10.55	10.55	112,420
Oct. 21, 2020	11.15	11.15	10.70	10.80	10.80	48,020
Oct. 20, 2020	11.45	11.45	10.60	11.10	11.10	55,540
Oct. 19, 2020	11.70	12.10	11.00	11.35	11.35	66,120
Oct. 16, 2020	11.45	12.00	10.82	11.60	11.60	153,940
Oct. 15, 2020	12.10	12.25	11.20	11.45	11.45	64,200
Oct. 14, 2020	11.90	12.25	11.50	12.10	12.10	82,760
Oct. 13, 2020	13.65	13.65	11.40	11.80	11.80	202,200
Oct. 09, 2020	12.65	13.55	12.50	13.35	13.35	63,060
Oct. 08, 2020	13.50	13.75	12.55	12.90	12.90	98,680
Oct. 07, 2020	14.45	14.45	12.90	13.50	13.50	180,360
Oct. 06, 2020	14.25	14.60	14.00	14.15	14.15	98,620
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

ImmunoPrecise Antibodies Ltd. (IPA.V)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)