IC Group Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.480	0.480	0.460	0.460	0.460	6,250
2025-10-31	0.480	0.480	0.480	0.480	0.480	10,000
2025-10-30	0.500	0.500	0.455	0.480	0.480	15,950
2025-10-29	0.430	0.470	0.430	0.440	0.440	49,000
2025-10-28	0.440	0.440	0.425	0.430	0.430	16,000
2025-10-27	0.465	0.465	0.450	0.450	0.450	4,000
2025-10-24	0.465	0.465	0.465	0.465	0.465	6,000
2025-10-23	0.510	0.510	0.465	0.465	0.465	11,600
2025-10-22	0.465	0.465	0.465	0.465	0.465	19,000
2025-10-21	0.500	0.510	0.500	0.510	0.510	2,000
2025-10-20	0.550	0.550	0.550	0.550	0.550	0
2025-10-17	0.550	0.550	0.550	0.550	0.550	0
2025-10-16	0.550	0.550	0.550	0.550	0.550	0
2025-10-15	0.550	0.550	0.550	0.550	0.550	0
2025-10-14	0.550	0.550	0.550	0.550	0.550	6,000
2025-10-10	0.550	0.550	0.550	0.550	0.550	0
2025-10-09	0.550	0.550	0.550	0.550	0.550	0
2025-10-08	0.540	0.550	0.540	0.550	0.550	3,500
2025-10-07	0.530	0.530	0.530	0.530	0.530	2,000
2025-10-06	0.620	0.620	0.530	0.540	0.540	15,258
2025-10-03	0.560	0.620	0.560	0.620	0.620	6,500
2025-10-02	0.540	0.540	0.540	0.540	0.540	2,000
2025-10-01	0.520	0.520	0.520	0.520	0.520	0
2025-09-30	0.520	0.520	0.520	0.520	0.520	1,500
2025-09-29	0.530	0.530	0.520	0.520	0.520	2,500
2025-09-26	0.560	0.560	0.520	0.530	0.530	13,500
2025-09-25	0.550	0.560	0.550	0.560	0.560	10,000
2025-09-24	0.540	0.540	0.540	0.540	0.540	0
2025-09-23	0.550	0.550	0.540	0.540	0.540	2,000
2025-09-22	0.560	0.560	0.540	0.540	0.540	4,008
2025-09-19	0.560	0.570	0.560	0.570	0.570	2,000
2025-09-18	0.540	0.540	0.540	0.540	0.540	0
2025-09-17	0.580	0.610	0.540	0.540	0.540	6,119
2025-09-16	0.580	0.600	0.530	0.530	0.530	28,016
2025-09-15	0.580	0.580	0.580	0.580	0.580	0
2025-09-12	0.580	0.580	0.580	0.580	0.580	0
2025-09-11	0.580	0.580	0.580	0.580	0.580	0
2025-09-10	0.580	0.580	0.580	0.580	0.580	0
2025-09-09	0.580	0.580	0.580	0.580	0.580	0
2025-09-08	0.580	0.580	0.580	0.580	0.580	2,000
2025-09-05	0.550	0.580	0.550	0.580	0.580	25,973
2025-09-04	0.650	0.650	0.650	0.650	0.650	2,084
2025-09-03	0.650	0.650	0.650	0.650	0.650	0
2025-09-02	0.650	0.650	0.650	0.650	0.650	0
2025-08-29	0.650	0.650	0.650	0.650	0.650	0
2025-08-28	0.630	0.650	0.630	0.650	0.650	12,500
2025-08-27	0.610	0.610	0.610	0.610	0.610	1,000
2025-08-26	0.640	0.640	0.600	0.600	0.600	10,675
2025-08-25	0.640	0.640	0.640	0.640	0.640	0
2025-08-22	0.640	0.640	0.640	0.640	0.640	0
2025-08-21	0.660	0.660	0.640	0.640	0.640	6,500
2025-08-20	0.670	0.670	0.670	0.670	0.670	0
2025-08-19	0.670	0.670	0.670	0.670	0.670	0
2025-08-18	0.670	0.670	0.670	0.670	0.670	500
2025-08-15	0.670	0.670	0.670	0.670	0.670	2,000
2025-08-14	0.650	0.650	0.650	0.650	0.650	0
2025-08-13	0.660	0.660	0.650	0.650	0.650	27,016
2025-08-12	0.640	0.640	0.640	0.640	0.640	0
2025-08-11	0.680	0.680	0.640	0.640	0.640	13,000
2025-08-08	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 5 of 8 · 435 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.