Canada markets close in 9 minutes

International Zeolite Corp. (IZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13500.0000 (0.00%)
As of 09:56AM EDT. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.13500.13500.13500.13500.135028,500
Oct 04, 20220.14000.14000.13500.13500.13502,300
Oct 03, 20220.15500.15500.15500.15500.1550-
Sept 30, 20220.13500.15500.13500.15500.155027,000
Sept 29, 20220.14000.14000.14000.14000.140014,500
Sept 28, 20220.16000.16000.16000.16000.1600500
Sept 27, 20220.16000.16000.13500.14000.140047,800
Sept 26, 20220.16000.16000.13500.16000.160018,500
Sept 23, 20220.14000.14500.13500.13500.135014,700
Sept 22, 20220.14000.14500.14000.14500.145043,800
Sept 21, 20220.18500.18500.15500.17000.170021,000
Sept 20, 20220.16500.18000.16500.18000.180027,500
Sept 19, 20220.16500.18000.16500.18000.180030,500
Sept 16, 20220.13500.16500.13500.16500.165029,500
Sept 15, 20220.14000.14000.13500.13500.13506,000
Sept 14, 20220.14500.14500.14000.14000.14009,500
Sept 13, 20220.14000.14500.13500.14500.145037,000
Sept 12, 20220.16000.16000.14000.14000.140088,200
Sept 09, 20220.19000.19000.19000.19000.1900-
Sept 08, 20220.19000.19000.19000.19000.19006,000
Sept 07, 20220.16000.20000.16000.20000.200066,500
Sept 06, 20220.14500.14500.14500.14500.1450-
Sept 02, 20220.14500.14500.14500.14500.1450-
Sept 01, 20220.15000.15000.13500.14500.14509,500
Aug 31, 20220.14000.14000.14000.14000.14001,000
Aug 30, 20220.15000.15000.14000.15000.150031,100
Aug 29, 20220.16000.16000.15000.15000.150045,000
Aug 26, 20220.18000.18000.18000.18000.18003,200
Aug 25, 20220.18000.18000.16000.16000.160018,000
Aug 24, 20220.18000.18000.15500.18000.180025,300
Aug 23, 20220.18000.18000.18000.18000.1800-
Aug 22, 20220.18000.18000.18000.18000.1800-
Aug 19, 20220.18000.18000.18000.18000.1800900
Aug 18, 20220.16000.18000.16000.18000.180020,000
Aug 17, 20220.15000.18500.15000.18500.18501,000
Aug 16, 20220.18000.18000.15500.15500.155044,000
Aug 15, 20220.18000.18500.18000.18500.1850103,000
Aug 12, 20220.18000.18000.18000.18000.1800-
Aug 11, 20220.18000.18000.18000.18000.1800-
Aug 10, 20220.18000.18000.18000.18000.18005,500
Aug 09, 20220.18500.18500.18500.18500.1850-
Aug 08, 20220.18500.18500.18500.18500.1850-
Aug 05, 20220.17500.18500.17500.18500.185047,000
Aug 04, 20220.16500.18000.16500.18000.180019,500
Aug 03, 20220.17000.17000.17000.17000.17001,000
Aug 02, 20220.17000.17000.17000.17000.1700800
Jul 29, 20220.17000.17000.17000.17000.17001,000
Jul 28, 20220.15000.17500.15000.17500.17502,000
Jul 27, 20220.17500.17500.17500.17500.1750-
Jul 26, 20220.17500.17500.17500.17500.1750-
Jul 25, 20220.17500.17500.15000.17500.17503,000
Jul 22, 20220.16500.17500.14500.17500.175081,200
Jul 21, 20220.17500.17500.17500.17500.175051,000
Jul 20, 20220.16000.18000.16000.17000.170072,100
Jul 19, 20220.12500.16000.11500.16000.1600157,500
Jul 18, 20220.10000.13000.09500.13000.130042,500
Jul 15, 20220.13000.13000.13000.13000.1300-
Jul 14, 20220.13000.13000.13000.13000.1300-
Jul 13, 20220.13000.13000.13000.13000.1300-
Jul 12, 20220.13000.13000.13000.13000.1300-
Jul 11, 20220.09500.13000.09500.13000.130050,500
Jul 08, 20220.10500.10500.10000.10000.100045,000
Jul 07, 20220.11000.11000.11000.11000.110030,000
Jul 06, 20220.11000.11000.11000.11000.1100-
Jul 05, 20220.11000.11000.11000.11000.11006,000
Jul 04, 20220.11500.11500.11500.11500.11503,000
Jun 30, 20220.12500.12500.12000.12500.12505,500
Jun 29, 20220.11000.11500.11000.11500.115017,000
Jun 28, 20220.11500.11500.10000.10000.100048,500
Jun 27, 20220.12000.12000.12000.12000.12002,000
Jun 24, 20220.12500.12500.12500.12500.12501,500
Jun 23, 20220.12500.12500.12000.12000.120020,400
Jun 22, 20220.11500.12000.11500.12000.120013,400
Jun 21, 20220.11500.11500.11500.11500.11501,800
Jun 20, 20220.12500.12500.11500.11500.115014,000
Jun 17, 20220.14000.14000.11500.12500.125079,900
Jun 16, 20220.12500.12500.12500.12500.12503,000
Jun 15, 20220.13000.13000.12500.13000.130014,500
Jun 14, 20220.13000.13000.13000.13000.1300300
Jun 13, 20220.13500.13500.13000.13000.130049,100
Jun 10, 20220.14000.14000.14000.14000.14005,500
Jun 09, 20220.14500.14500.14500.14500.14509,200
Jun 08, 20220.14000.14000.13500.13500.13508,000
Jun 07, 20220.14000.15000.14000.14000.14004,300
Jun 06, 20220.13000.14500.13000.14500.14504,900
Jun 03, 20220.13500.13500.13500.13500.13506,000
Jun 02, 20220.13000.14000.12500.14000.140080,000
Jun 01, 20220.13500.13500.13500.13500.13505,000
May 31, 20220.14500.14500.13500.13500.135016,300
May 30, 20220.13500.14000.13500.14000.140014,300
May 27, 20220.13000.13000.12500.13000.130030,500
May 26, 20220.13000.14000.13000.14000.140042,500
May 25, 20220.13000.13000.13000.13000.130014,500
May 24, 20220.13500.13500.13000.13500.135037,500
May 20, 20220.13000.13000.13000.13000.1300-
May 19, 20220.14000.14000.13000.13000.130030,000
May 18, 20220.14500.14500.14000.14000.14008,600
May 17, 20220.15000.15500.13500.13500.135088,500
May 16, 20220.15000.15000.14000.14000.140045,500
May 13, 20220.16500.16500.15000.15500.15504,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...