Imperial Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	4.990	5.000	4.990	5.000	4.594	800
2022-09-21	5.000	5.000	5.000	5.000	4.594	0
2022-09-20	4.950	5.000	4.950	5.000	4.594	1,400
2022-09-19	4.890	4.890	4.890	4.890	4.493	0
2022-09-16	4.890	4.890	4.890	4.890	4.493	0
2022-09-15	4.890	4.890	4.890	4.890	4.493	0
2022-09-14	4.940	4.940	4.890	4.890	4.493	50,900
2022-09-13	4.940	4.940	4.940	4.940	4.539	0
2022-09-12	4.940	4.940	4.940	4.940	4.539	5,000
2022-09-09	4.810	4.810	4.810	4.810	4.420	100
2022-09-08	4.710	4.710	4.710	4.710	4.328	0
2022-09-07	4.710	4.710	4.710	4.710	4.328	0
2022-09-06	4.710	4.710	4.710	4.710	4.328	13,500
2022-09-02	4.760	4.760	4.760	4.760	4.374	0
2022-09-01	4.760	4.760	4.760	4.760	4.374	41,600
2022-08-31	4.800	4.800	4.800	4.800	4.410	0
2022-08-30	4.800	4.800	4.800	4.800	4.410	0
2022-08-29	4.800	4.800	4.800	4.800	4.410	0
2022-08-26	4.800	4.800	4.800	4.800	4.410	28,000
2022-08-25	4.780	4.780	4.780	4.780	4.392	0
2022-08-24	4.780	4.780	4.780	4.780	4.392	19,500
2022-08-23	4.800	4.800	4.800	4.800	4.410	0
2022-08-22	4.800	4.800	4.800	4.800	4.410	23,200
2022-08-19	4.900	4.900	4.900	4.900	4.502	0
2022-08-18	4.900	4.900	4.900	4.900	4.502	0
2022-08-17	4.980	4.980	4.900	4.900	4.502	41,900
2022-08-16	4.900	4.900	4.900	4.900	4.502	42,000
2022-08-15	4.900	4.900	4.900	4.900	4.502	400
2022-08-12	4.900	4.900	4.900	4.900	4.502	0
2022-08-11	4.900	4.900	4.900	4.900	4.502	0
2022-08-10	4.900	4.900	4.900	4.900	4.502	0
2022-08-09	4.900	4.900	4.900	4.900	4.502	28,000
2022-08-08	4.890	4.890	4.890	4.890	4.493	400
2022-08-05	4.850	4.850	4.850	4.850	4.456	0
2022-08-04	4.850	4.850	4.850	4.850	4.456	300
2022-08-03	4.680	4.680	4.680	4.680	4.300	0
2022-08-02	4.680	4.680	4.680	4.680	4.300	0
2022-07-29	4.680	4.680	4.680	4.680	4.300	22,000
2022-07-28	4.680	4.700	4.680	4.700	4.319	65,400
2022-07-27	4.690	4.690	4.690	4.690	4.309	24,600
2022-07-26	4.760	4.760	4.760	4.760	4.374	0
2022-07-25	4.760	4.760	4.760	4.760	4.374	400
2022-07-22	4.980	4.980	4.980	4.980	4.576	20,200
2022-07-21	4.890	4.890	4.890	4.890	4.493	43,000
2022-07-20	4.840	4.840	4.840	4.840	4.447	0
2022-07-19	4.800	4.840	4.800	4.840	4.447	38,100
2022-07-18	4.650	4.650	4.650	4.650	4.273	0
2022-07-15	4.650	4.650	4.650	4.650	4.273	0
2022-07-14	4.650	4.650	4.650	4.650	4.254	2,500
2022-07-13	4.660	4.660	4.660	4.660	4.263	22,000
2022-07-12	4.650	4.650	4.650	4.650	4.254	100
2022-07-11	4.650	4.650	4.650	4.650	4.254	0
2022-07-08	4.650	4.650	4.650	4.650	4.254	300
2022-07-07	4.880	4.880	4.880	4.880	4.465	0
2022-07-06	4.880	4.880	4.880	4.880	4.465	0
2022-07-05	4.880	4.880	4.880	4.880	4.465	0
2022-07-04	4.880	4.880	4.880	4.880	4.465	0
2022-06-30	4.880	4.880	4.880	4.880	4.465	0
2022-06-29	4.880	4.880	4.880	4.880	4.465	0
2022-06-28	4.880	4.880	4.880	4.880	4.465	0

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0200 CAD
2026-07-23	0.0200 CAD
2026-04-20	0.0200 CAD
2026-01-23	0.0200 CAD
2025-10-24	0.0200 CAD
2025-07-18	0.0200 CAD
2025-04-17	0.0200 CAD
2025-01-17	0.0200 CAD
2024-10-21	0.0200 CAD
2024-07-19	0.0200 CAD
2024-04-18	0.0200 CAD
2024-01-18	0.0200 CAD
2023-10-19	0.0200 CAD
2023-07-20	0.0200 CAD
2023-04-19	0.0200 CAD
2023-01-19	0.0200 CAD
2022-10-21	0.0200 CAD
2022-07-15	0.0200 CAD
2022-04-19	0.0200 CAD
2022-01-13	0.0150 CAD
2021-10-14	0.0150 CAD
2021-07-15	0.0150 CAD
2021-04-15	0.0150 CAD
2021-01-14	0.0150 CAD
2020-04-16	0.0250 CAD
2020-01-10	0.0250 CAD

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