IntegralMet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.240	0.240	0.240	0.240	0.240	1,000
2026-10-16	0.230	0.230	0.230	0.230	0.230	2,500
2026-10-15	0.260	0.260	0.225	0.225	0.225	76,254
2026-10-14	0.260	0.260	0.250	0.260	0.260	3,000
2026-10-13	0.270	0.270	0.260	0.260	0.260	1,500
2026-10-09	0.270	0.270	0.270	0.270	0.270	1,000
2026-10-08	0.270	0.270	0.270	0.270	0.270	1,000
2026-10-07	0.270	0.270	0.260	0.260	0.260	2,000
2026-10-06	0.275	0.275	0.270	0.270	0.270	8,500
2026-10-05	0.280	0.280	0.275	0.275	0.275	8,000
2026-10-02	0.285	0.285	0.275	0.275	0.275	10,000
2026-10-01	0.280	0.310	0.260	0.280	0.280	122,000
2026-09-30	0.305	0.305	0.280	0.280	0.280	109,470
2026-09-29	0.335	0.335	0.310	0.310	0.310	4,000
2026-09-28	0.335	0.335	0.330	0.330	0.330	2,000
2026-09-25	0.320	0.320	0.320	0.320	0.320	0
2026-09-24	0.320	0.320	0.320	0.320	0.320	0
2026-09-23	0.320	0.320	0.320	0.320	0.320	0
2026-09-22	0.330	0.330	0.320	0.320	0.320	2,000
2026-09-21	0.340	0.340	0.330	0.330	0.330	2,000
2026-09-18	0.330	0.330	0.330	0.330	0.330	0
2026-09-17	0.365	0.365	0.320	0.330	0.330	21,000
2026-09-16	0.365	0.365	0.365	0.365	0.365	1,000
2026-09-15	0.390	0.390	0.360	0.360	0.360	6,000
2026-09-14	0.400	0.400	0.380	0.380	0.380	3,500
2026-09-11	0.400	0.400	0.400	0.400	0.400	1,612
2026-09-10	0.440	0.440	0.400	0.400	0.400	4,000
2026-09-09	0.450	0.450	0.430	0.430	0.430	4,000
2026-09-08	0.500	0.500	0.450	0.450	0.450	15,500
2026-09-04	0.465	0.470	0.465	0.470	0.470	1,000
2026-09-03	0.480	0.480	0.480	0.480	0.480	1,000
2026-09-02	0.440	0.445	0.440	0.445	0.445	1,000
2026-09-01	0.440	0.440	0.420	0.420	0.420	3,002
2026-08-31	0.480	0.480	0.425	0.425	0.425	7,000
2026-08-28	0.500	0.500	0.480	0.480	0.480	5,000
2026-08-27	0.460	0.460	0.460	0.460	0.460	1,000
2026-08-26	0.465	0.465	0.465	0.465	0.465	500
2026-08-25	0.455	0.455	0.440	0.440	0.440	10,500
2026-08-24	0.500	0.520	0.450	0.450	0.450	43,000
2026-08-21	0.430	0.455	0.430	0.455	0.455	9,000
2026-08-20	0.390	0.420	0.380	0.420	0.420	29,000
2026-08-19	0.320	0.390	0.320	0.390	0.390	38,276
2026-08-18	0.310	0.310	0.310	0.310	0.310	25,000
2026-08-17	0.305	0.305	0.305	0.305	0.305	0
2026-08-14	0.305	0.305	0.305	0.305	0.305	0
2026-08-13	0.310	0.310	0.305	0.305	0.305	2,000
2026-08-12	0.305	0.305	0.305	0.305	0.305	1,000
2026-08-11	0.300	0.300	0.300	0.300	0.300	1,000
2026-08-10	0.320	0.320	0.295	0.295	0.295	62,000
2026-08-07	0.330	0.330	0.320	0.320	0.320	8,500
2026-08-06	0.320	0.320	0.310	0.310	0.310	2,000
2026-08-05	0.320	0.320	0.320	0.320	0.320	33,000
2026-08-04	0.330	0.330	0.315	0.315	0.315	7,899
2026-07-31	0.320	0.320	0.320	0.320	0.320	3,000
2026-07-30	0.340	0.340	0.320	0.320	0.320	3,000
2026-07-29	0.330	0.330	0.330	0.330	0.330	1,000
2026-07-28	0.330	0.330	0.330	0.330	0.330	1,000
2026-07-27	0.320	0.320	0.310	0.310	0.310	3,000
2026-07-24	0.320	0.320	0.320	0.320	0.320	27,000
2026-07-23	0.310	0.310	0.305	0.305	0.305	18,000

Page 1 of 2 · 63 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.