Canada Markets close in 2 hrs 31 mins

International Zeolite Corp. (IZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750+0.0100 (+6.06%)
As of 12:43PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20210.18500.20000.17500.18500.18509,300,000
Sep. 02, 20210.18000.19000.18000.19000.1900400,000
Sep. 01, 20210.20000.20500.17500.17500.17503,950,000
Aug. 31, 20210.20500.20500.20500.20500.20501,010,000
Aug. 30, 20210.18500.20500.18500.20500.20507,650,000
Aug. 27, 20210.19000.19000.18000.18000.18006,610,000
Aug. 26, 20210.18500.19000.18500.18500.18501,760,000
Aug. 25, 20210.19000.19000.18500.18500.18509,850,000
Aug. 24, 20210.19000.19500.18500.18500.18509,960,000
Aug. 23, 20210.20000.20000.20000.20000.2000450,000
Aug. 20, 20210.20500.20500.20000.20000.2000500,000
Aug. 19, 20210.21000.21000.19000.20500.205010,110,000
Aug. 18, 20210.20000.20000.20000.20000.2000100,000
Aug. 17, 20210.22000.22000.19000.19500.19502,850,000
Aug. 16, 20210.23000.23000.22000.22500.2250500,000
Aug. 13, 20210.23500.23500.21000.22500.22504,200,000
Aug. 12, 20210.25000.25000.23500.23500.2350690,000
Aug. 11, 20210.25500.25500.22000.22000.22001,650,000
Aug. 10, 20210.24000.24000.24000.24000.2400720,000
Aug. 09, 20210.25000.25000.21500.21500.21503,270,000
Aug. 06, 20210.26000.26000.25000.25000.2500770,000
Aug. 05, 20210.25000.28000.24500.24500.24505,300,000
Aug. 04, 20210.24500.24500.24000.24000.2400930,000
Aug. 03, 20210.27500.27500.24500.24500.24509,000
Jul. 30, 20210.23000.25500.23000.24500.245093,500
Jul. 29, 20210.22000.23000.20000.22500.225046,000
Jul. 28, 20210.22000.22000.22000.22000.2200-
Jul. 27, 20210.21000.24500.21000.22000.220025,500
Jul. 26, 20210.22000.22000.19500.21000.210052,700
Jul. 23, 20210.23500.23500.22000.23000.230020,000
Jul. 22, 20210.23500.28500.23500.24000.240052,000
Jul. 21, 20210.25000.25000.22500.23500.2350174,200
Jul. 20, 20210.25500.25500.25000.25500.255014,000
Jul. 19, 20210.24500.25000.22500.25000.2500132,400
Jul. 16, 20210.26500.26500.24500.24500.245087,500
Jul. 15, 20210.25500.30500.25500.25500.2550355,500
Jul. 14, 20210.25000.25500.23000.23500.235052,900
Jul. 13, 20210.26000.26000.25000.26000.260070,000
Jul. 12, 20210.26500.27000.25500.25500.255091,000
Jul. 09, 20210.27000.27000.25000.26000.260028,400
Jul. 08, 20210.28000.28500.26500.26500.265058,700
Jul. 07, 20210.24000.29500.24000.28500.285059,100
Jul. 06, 20210.26000.28000.23000.23500.2350185,700
Jul. 05, 20210.20000.32500.20000.26000.2600389,100
Jul. 02, 20210.18000.20500.18000.20000.2000344,200
Jun. 30, 20210.17500.18000.16500.18000.180070,500
Jun. 29, 20210.16500.17500.16500.16500.165076,000
Jun. 28, 20210.16000.16000.15500.15500.155075,100
Jun. 25, 20210.14500.15500.14000.15500.1550212,700
Jun. 24, 20210.16000.16000.14000.14000.140020,500
Jun. 23, 20210.15000.15000.15000.15000.150019,000
Jun. 22, 20210.15500.15500.15000.15000.1500102,800
Jun. 21, 20210.17500.17500.17500.17500.17502,500
Jun. 18, 20210.14000.14000.14000.14000.14005,000
Jun. 17, 20210.18000.18000.15500.16000.160033,500
Jun. 16, 20210.17000.17000.17000.17000.170010,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...