Canada Markets closed

International Zeolite Corp. (IZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.12000.12000.12000.12000.1200-
Feb 02, 20230.13500.15500.12000.12000.1200282,500
Feb 01, 20230.11000.13500.11000.13500.1350285,500
Jan 31, 20230.11000.11000.11000.11000.110010,000
Jan 30, 20230.12500.12500.11000.11000.110048,000
Jan 27, 20230.12500.12500.10500.12000.1200108,500
Jan 26, 20230.12000.13000.11000.13000.1300104,500
Jan 25, 20230.13000.13000.13000.13000.130014,000
Jan 24, 20230.12000.14000.11500.12000.1200129,000
Jan 23, 20230.12000.12000.12000.12000.120026,000
Jan 20, 20230.13000.13000.12000.12000.120053,700
Jan 19, 20230.13000.13000.13000.13000.13003,000
Jan 18, 20230.13000.13000.12500.12500.125084,500
Jan 17, 20230.14000.14000.14000.14000.1400500
Jan 16, 20230.14000.14000.14000.14000.14008,500
Jan 13, 20230.14000.14000.14000.14000.1400-
Jan 12, 20230.14000.14000.14000.14000.14002,000
Jan 11, 20230.13000.13000.12500.12500.125048,500
Jan 10, 20230.14000.14000.14000.14000.14001,500
Jan 09, 20230.14000.14000.12500.13500.135019,000
Jan 06, 20230.13500.14000.13500.14000.140011,300
Jan 05, 20230.12000.13000.12000.13000.130011,100
Jan 04, 20230.14000.14000.12000.12000.120071,500
Jan 03, 20230.14500.14500.14500.14500.1450-
Dec 30, 20220.14500.14500.13000.14500.145013,500
Dec 29, 20220.14000.14500.14000.14000.140027,600
Dec 28, 20220.12000.14000.12000.14000.140050,200
Dec 23, 20220.12500.14000.12000.13000.130084,100
Dec 22, 20220.12500.12500.12500.12500.125040,000
Dec 21, 20220.12000.12000.12000.12000.12001,000
Dec 20, 20220.12000.12000.12000.12000.120061,000
Dec 19, 20220.13000.13000.13000.13000.13001,500
Dec 16, 20220.12500.13500.12000.12000.120082,000
Dec 15, 20220.13500.13500.13500.13500.13506,600
Dec 14, 20220.12000.13500.12000.13500.135018,500
Dec 13, 20220.13000.13000.13000.13000.13005,200
Dec 12, 20220.13000.13500.12000.13500.135033,900
Dec 09, 20220.12000.14000.12000.14000.140022,000
Dec 08, 20220.12500.13000.12000.13000.1300103,500
Dec 07, 20220.12000.13500.12000.13500.135074,000
Dec 06, 20220.12500.14000.12500.14000.140052,500
Dec 05, 20220.13000.13000.13000.13000.130050,000
Dec 02, 20220.14000.14000.13500.13500.135012,500
Dec 01, 20220.14000.15000.14000.14000.140029,000
Nov 30, 20220.13000.14500.12500.12500.125063,000
Nov 29, 20220.13500.13500.13500.13500.135039,900
Nov 28, 20220.14000.16000.13500.13500.1350185,500
Nov 25, 20220.14000.14000.14000.14000.140069,000
Nov 24, 20220.14500.16500.14000.16500.1650113,500
Nov 23, 20220.16000.16000.14000.14500.145098,300
Nov 22, 20220.14500.18000.14500.17000.1700125,300
Nov 21, 20220.14500.14500.14500.14500.14502,700
Nov 18, 20220.14500.14500.14500.14500.14501,000
Nov 17, 20220.15500.15500.15500.15500.155032,000
Nov 16, 20220.14000.14000.13500.13500.13509,500
Nov 15, 20220.14000.14000.13500.13500.135026,000
Nov 14, 20220.15000.15000.15000.15000.15001,000
Nov 11, 20220.14000.14000.14000.14000.140027,000
Nov 10, 20220.14500.14500.14000.14000.140033,000
Nov 09, 20220.15500.15500.14500.14500.145049,500
Nov 08, 20220.18000.18000.18000.18000.1800300
Nov 07, 20220.18000.18000.18000.18000.1800500
Nov 04, 20220.18000.18000.18000.18000.18003,300
Nov 03, 20220.19000.19000.19000.19000.1900-
Nov 02, 20220.18500.19000.15000.19000.19008,500
Nov 01, 20220.18500.19000.17000.17000.170064,500
Oct 31, 20220.15500.19000.15500.19000.190072,400
Oct 28, 20220.16500.18000.15000.17500.175061,500
Oct 27, 20220.15000.15000.15000.15000.1500500
Oct 26, 20220.15000.15000.14500.15000.150037,000
Oct 25, 20220.17000.18000.17000.18000.180019,500
Oct 24, 20220.14500.17500.14500.17500.175020,500
Oct 21, 20220.17000.18000.14500.14500.145019,200
Oct 20, 20220.14000.17000.14000.15500.1550122,100
Oct 19, 20220.15500.15500.14000.14000.140052,600
Oct 18, 20220.14500.15000.14500.15000.150045,000
Oct 17, 20220.14500.14500.12500.14000.140027,000
Oct 14, 20220.13500.14500.12500.12500.125075,000
Oct 13, 20220.15000.15000.15000.15000.150031,000
Oct 12, 20220.14000.14000.14000.14000.140029,000
Oct 11, 20220.13500.13500.13500.13500.135024,500
Oct 07, 20220.15500.15500.15500.15500.1550-
Oct 06, 20220.13500.15500.13500.15500.155010,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...