Imperial Equities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	4.560	4.560	4.560	4.560	4.154	62,500
2022-03-30	4.510	4.510	4.510	4.510	4.109	60,600
2022-03-29	4.860	4.860	4.600	4.600	4.191	5,400
2022-03-28	4.800	4.800	4.800	4.800	4.373	0
2022-03-25	4.940	4.940	4.800	4.800	4.373	47,600
2022-03-24	4.930	4.930	4.930	4.930	4.491	37,500
2022-03-23	4.880	4.910	4.880	4.910	4.473	35,100
2022-03-22	4.650	4.650	4.650	4.650	4.236	8,000
2022-03-21	4.400	4.550	4.400	4.550	4.145	44,400
2022-03-18	4.400	4.400	4.400	4.400	4.008	65,500
2022-03-17	4.580	4.580	4.580	4.580	4.172	0
2022-03-16	4.580	4.580	4.580	4.580	4.172	0
2022-03-15	4.580	4.580	4.580	4.580	4.172	200
2022-03-14	4.450	4.450	4.450	4.450	4.054	0
2022-03-11	4.490	4.500	4.440	4.450	4.054	7,800
2022-03-10	4.710	4.710	4.580	4.590	4.182	51,600
2022-03-09	4.710	4.710	4.710	4.710	4.291	0
2022-03-08	4.710	4.710	4.710	4.710	4.291	100
2022-03-07	4.650	4.650	4.650	4.650	4.236	63,000
2022-03-04	4.410	4.410	4.410	4.410	4.018	0
2022-03-03	4.410	4.410	4.410	4.410	4.018	0
2022-03-02	4.410	4.410	4.410	4.410	4.018	0
2022-03-01	4.410	4.410	4.410	4.410	4.018	0
2022-02-28	4.410	4.410	4.410	4.410	4.018	200
2022-02-25	4.250	4.250	4.250	4.250	3.872	0
2022-02-24	4.250	4.250	4.250	4.250	3.872	300
2022-02-23	4.270	4.270	4.040	4.040	3.680	2,600
2022-02-22	4.280	4.280	4.280	4.280	3.899	0
2022-02-18	4.280	4.280	4.280	4.280	3.899	0
2022-02-17	4.280	4.280	4.280	4.280	3.899	0
2022-02-16	4.300	4.300	4.280	4.280	3.899	2,000
2022-02-15	4.260	4.260	4.260	4.260	3.881	0
2022-02-14	4.260	4.260	4.260	4.260	3.881	0
2022-02-11	4.260	4.260	4.260	4.260	3.881	200
2022-02-10	4.270	4.270	4.270	4.270	3.890	40,300
2022-02-09	4.250	4.250	4.250	4.250	3.872	71,300
2022-02-08	4.310	4.310	4.310	4.310	3.926	0
2022-02-07	4.310	4.310	4.310	4.310	3.926	0
2022-02-04	4.310	4.310	4.310	4.310	3.926	0
2022-02-03	4.310	4.310	4.310	4.310	3.926	26,700
2022-02-02	4.250	4.250	4.250	4.250	3.872	0
2022-02-01	4.300	4.300	4.250	4.250	3.872	5,600
2022-01-31	4.400	4.400	4.400	4.400	4.008	300
2022-01-28	4.520	4.520	4.460	4.470	4.072	49,000
2022-01-27	4.720	4.720	4.720	4.720	4.300	22,200
2022-01-26	4.500	4.500	4.450	4.450	4.054	13,300
2022-01-25	4.550	4.550	4.550	4.550	4.145	0
2022-01-24	4.650	4.650	4.550	4.550	4.145	800
2022-01-21	4.520	4.520	4.520	4.520	4.118	7,800
2022-01-20	4.650	4.650	4.650	4.650	4.236	100
2022-01-19	4.650	4.650	4.650	4.650	4.236	0
2022-01-18	4.550	4.660	4.550	4.650	4.236	1,300
2022-01-17	4.550	4.550	4.550	4.550	4.145	0
2022-01-14	4.550	4.550	4.550	4.550	4.145	0
2022-01-13	4.550	4.550	4.550	4.550	4.145	0
2022-01-12	4.400	4.550	4.400	4.550	4.131	33,300
2022-01-11	4.500	4.500	4.490	4.490	4.077	32,400
2022-01-10	4.600	4.600	4.500	4.500	4.086	55,700
2022-01-07	4.670	4.670	4.600	4.600	4.177	13,900
2022-01-06	4.870	4.870	4.700	4.750	4.313	32,700

← NewerPage 20 of 21 · 1,252 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.