Canada markets close in 3 hours 28 minutes

International Zeolite Corp. (IZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700-0.0100 (-5.56%)
As of 10:46AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 15, 20210.18000.18000.17000.17000.170015,500
Jun. 14, 20210.16000.18000.16000.18000.1800112,100
Jun. 11, 20210.17000.17000.17000.17000.17004,100
Jun. 10, 20210.16500.17500.16500.17000.170056,000
Jun. 09, 20210.16000.17000.16000.17000.170053,000
Jun. 08, 20210.16000.17500.15500.17500.175042,000
Jun. 07, 20210.15500.16500.15500.16500.165047,700
Jun. 04, 20210.16000.16000.15500.15500.155014,100
Jun. 03, 20210.15500.15500.15500.15500.155020,100
Jun. 02, 20210.15500.15500.15500.15500.1550-
Jun. 01, 20210.17500.17500.15500.15500.155028,000
May 31, 20210.17500.17500.17000.17000.170080,500
May 28, 20210.15000.17000.15000.17000.1700112,800
May 27, 20210.15000.15000.14500.15000.150013,900
May 26, 20210.15500.16000.15000.15000.150082,800
May 25, 20210.14500.14500.14500.14500.145035,400
May 21, 20210.15000.15000.14500.14500.145022,000
May 20, 20210.18000.18000.14500.15500.155096,400
May 19, 20210.17000.17000.17000.17000.17001,000
May 18, 20210.17000.17000.17000.17000.1700-
May 17, 20210.17500.17500.17000.17000.170081,600
May 14, 20210.19500.19500.17000.17000.170062,000
May 13, 20210.19000.20000.18500.20000.200026,500
May 12, 20210.18000.18500.18000.18500.1850101,000
May 11, 20210.19500.19500.17500.17500.1750166,300
May 10, 20210.17500.20000.17500.19000.1900201,900
May 07, 20210.16000.16500.16000.16500.16507,500
May 06, 20210.17000.17500.17000.17500.17509,100
May 05, 20210.16500.18000.16000.18000.1800180,500
May 04, 20210.17000.17000.15000.15000.1500233,300
May 03, 20210.17000.18000.17000.17000.1700123,800
Apr. 30, 20210.17000.17500.16500.17000.170044,000
Apr. 29, 20210.14500.17000.14500.16500.1650195,900
Apr. 28, 20210.14500.14500.14500.14500.1450-
Apr. 27, 20210.13500.14500.13000.14500.1450163,000
Apr. 26, 20210.13000.13500.13000.13500.135084,900
Apr. 23, 20210.12000.13000.12000.13000.130055,500
Apr. 22, 20210.12500.14000.12000.13500.135097,600
Apr. 21, 20210.12000.15000.12000.15000.1500279,500
Apr. 20, 20210.11500.11500.11500.11500.115076,000
Apr. 19, 20210.12000.12000.11000.12000.1200222,400
Apr. 16, 20210.12500.13000.12500.12500.125034,500
Apr. 15, 20210.12000.12500.11500.11500.1150114,900
Apr. 14, 20210.13000.13000.13000.13000.13003,000
Apr. 13, 20210.13000.13000.13000.13000.1300400
Apr. 12, 20210.14000.14000.13000.13000.130033,600
Apr. 09, 20210.15500.15500.14000.14000.140060,600
Apr. 08, 20210.15500.16000.15000.15500.155057,000
Apr. 07, 20210.15500.16500.14000.14000.1400165,600
Apr. 06, 20210.15000.15000.13500.15000.15003,800
Apr. 05, 20210.15500.15500.13500.13500.1350110,800
Apr. 01, 20210.12000.15500.12000.15500.1550208,800
Mar. 31, 20210.12000.13500.11500.11500.115035,500
Mar. 30, 20210.11000.14500.11000.13500.1350213,000
Mar. 29, 20210.12000.12000.10500.11000.1100150,000
Mar. 26, 20210.12500.13000.11500.11500.1150154,000
Mar. 25, 20210.13000.13000.12000.12000.1200273,100
Mar. 24, 20210.11500.14000.11500.13500.1350162,000
Mar. 23, 20210.11000.11500.11000.11500.1150141,000
Mar. 22, 20210.12000.12000.11000.11000.1100118,200
Mar. 19, 20210.12000.12000.11500.11500.1150127,000
Mar. 18, 20210.12500.12500.12000.12000.120057,300
Mar. 17, 20210.13000.13500.12000.13500.1350230,900
Mar. 16, 20210.12000.12000.11500.12000.1200245,300
Mar. 15, 20210.13500.13500.11000.12000.1200117,800
Mar. 12, 20210.14500.14500.14500.14500.1450300
Mar. 11, 20210.13500.14500.13500.14500.145053,500
Mar. 10, 20210.15000.15000.13000.13500.1350127,700
Mar. 09, 20210.13000.14000.13000.14000.1400160,000
Mar. 08, 20210.13000.13000.12000.13000.130095,500
Mar. 05, 20210.17500.17500.13000.14000.1400103,900
Mar. 04, 20210.15000.18500.15000.17000.1700268,900
Mar. 03, 20210.14000.15500.14000.14500.1450166,300
Mar. 02, 20210.15000.16500.14000.14000.1400164,200
Mar. 01, 20210.12500.22000.12500.14000.1400507,300
Feb. 26, 20210.12500.12500.12500.12500.12507,500
Feb. 25, 20210.10000.13000.10000.13000.1300199,400
Feb. 24, 20210.10000.10000.09500.09500.0950101,100
Feb. 23, 20210.10500.11000.09500.10000.1000233,900
Feb. 22, 20210.11000.11000.11000.11000.110068,000
Feb. 19, 20210.11000.12000.11000.11000.1100259,000
Feb. 18, 20210.11500.11500.11000.11000.1100165,300
Feb. 17, 20210.13000.13000.11500.12000.1200169,200
Feb. 16, 20210.15000.15000.13000.13500.135076,000
Feb. 12, 20210.13000.16500.12500.13500.1350198,300
Feb. 11, 20210.14000.14000.13000.13500.135057,000
Feb. 10, 20210.15000.15000.14000.14000.140016,000
Feb. 09, 20210.16000.17000.12500.15000.1500148,700
Feb. 08, 20210.16000.16000.14500.16000.160091,400
Feb. 05, 20210.15000.15000.14000.14500.1450123,600
Feb. 04, 20210.16000.16500.15000.16500.165034,500
Feb. 03, 20210.15000.16000.14000.16000.1600118,900
Feb. 02, 20210.14500.14500.13500.13500.135037,500
Feb. 01, 20210.14500.15000.13500.14500.1450177,100
Jan. 29, 20210.13500.15500.13500.13500.135063,000
Jan. 28, 20210.14500.14500.13000.13500.135090,600
Jan. 27, 20210.15000.16500.12500.14500.1450243,100
Jan. 26, 20210.18000.18000.15000.15000.1500141,200
Jan. 25, 20210.18500.19500.16500.16500.1650828,900
Jan. 22, 20210.17500.17500.15000.16000.1600167,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...