IC Group Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.640	0.640	0.640	0.640	0.640	0
2026-01-28	0.640	0.640	0.640	0.640	0.640	0
2026-01-27	0.640	0.640	0.640	0.640	0.640	1,500
2026-01-26	0.600	0.640	0.600	0.600	0.600	3,163
2026-01-23	0.640	0.640	0.640	0.640	0.640	3,000
2026-01-22	0.560	0.650	0.560	0.650	0.650	13,500
2026-01-21	0.570	0.640	0.550	0.550	0.550	5,700
2026-01-20	0.550	0.550	0.550	0.550	0.550	3,000
2026-01-19	0.540	0.550	0.540	0.550	0.550	6,000
2026-01-16	0.550	0.550	0.550	0.550	0.550	10,030
2026-01-15	0.540	0.540	0.540	0.540	0.540	1,000
2026-01-14	0.530	0.530	0.510	0.520	0.520	21,500
2026-01-13	0.550	0.550	0.550	0.550	0.550	0
2026-01-12	0.550	0.550	0.550	0.550	0.550	1,000
2026-01-09	0.550	0.550	0.550	0.550	0.550	5,000
2026-01-08	0.520	0.520	0.520	0.520	0.520	75,000
2026-01-07	0.490	0.490	0.480	0.480	0.480	4,180
2026-01-06	0.480	0.490	0.470	0.490	0.490	20,000
2026-01-05	0.490	0.490	0.480	0.480	0.480	29,000
2026-01-02	0.500	0.500	0.480	0.480	0.480	10,143
2025-12-31	0.480	0.480	0.480	0.480	0.480	21,500
2025-12-30	0.480	0.480	0.470	0.470	0.470	23,000
2025-12-29	0.500	0.500	0.480	0.480	0.480	20,000
2025-12-24	0.480	0.480	0.480	0.480	0.480	10,000
2025-12-23	0.480	0.480	0.480	0.480	0.480	27,100
2025-12-22	0.520	0.520	0.490	0.490	0.490	6,000
2025-12-19	0.500	0.520	0.480	0.520	0.520	18,100
2025-12-18	0.500	0.500	0.470	0.470	0.470	6,000
2025-12-17	0.500	0.500	0.490	0.490	0.490	14,500
2025-12-16	0.500	0.500	0.500	0.500	0.500	12,000
2025-12-15	0.500	0.500	0.480	0.480	0.480	6,000
2025-12-12	0.480	0.500	0.480	0.500	0.500	13,000
2025-12-11	0.475	0.485	0.475	0.485	0.485	10,500
2025-12-10	0.490	0.490	0.480	0.480	0.480	11,000
2025-12-09	0.500	0.510	0.470	0.510	0.510	33,400
2025-12-08	0.510	0.510	0.500	0.500	0.500	6,500
2025-12-05	0.520	0.520	0.510	0.510	0.510	29,482
2025-12-04	0.550	0.560	0.520	0.520	0.520	21,584
2025-12-03	0.550	0.740	0.500	0.600	0.600	21,000
2025-12-02	0.490	0.490	0.460	0.470	0.470	15,000
2025-12-01	0.550	0.550	0.490	0.490	0.490	12,296
2025-11-28	0.500	0.550	0.500	0.550	0.550	12,500
2025-11-27	0.470	0.550	0.450	0.550	0.550	105,300
2025-11-26	0.430	0.475	0.430	0.475	0.475	27,000
2025-11-25	0.390	0.400	0.380	0.400	0.400	24,500
2025-11-24	0.420	0.420	0.350	0.390	0.390	18,000
2025-11-21	0.420	0.420	0.400	0.410	0.410	23,825
2025-11-20	0.440	0.440	0.440	0.440	0.440	2,500
2025-11-19	0.440	0.440	0.440	0.440	0.440	9,000
2025-11-18	0.450	0.450	0.445	0.450	0.450	16,600
2025-11-17	0.440	0.440	0.440	0.440	0.440	0
2025-11-14	0.440	0.440	0.440	0.440	0.440	0
2025-11-13	0.440	0.440	0.440	0.440	0.440	0
2025-11-12	0.440	0.440	0.440	0.440	0.440	1,000
2025-11-11	0.420	0.420	0.405	0.410	0.410	10,500
2025-11-10	0.410	0.450	0.410	0.450	0.450	26,017
2025-11-07	0.475	0.475	0.475	0.475	0.475	0
2025-11-06	0.475	0.475	0.475	0.475	0.475	500
2025-11-05	0.460	0.460	0.420	0.425	0.425	46,100
2025-11-04	0.460	0.460	0.460	0.460	0.460	0

← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.