IntegralMet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.310	0.310	0.305	0.305	0.305	18,000
2026-07-22	0.340	0.340	0.320	0.320	0.320	2,500
2026-07-21	0.340	0.340	0.320	0.320	0.320	3,000
2026-07-20	0.340	0.350	0.340	0.340	0.340	4,000
2026-07-17	0.370	0.370	0.340	0.340	0.340	4,500
2026-07-16	0.380	0.380	0.350	0.365	0.365	4,216
2026-07-15	0.400	0.400	0.395	0.395	0.395	2,000
2026-07-14	0.410	0.410	0.390	0.400	0.400	37,280
2026-07-13	0.450	0.450	0.400	0.400	0.400	2,878
2026-07-10	0.350	0.425	0.330	0.425	0.425	165,000
2026-07-09	0.310	0.310	0.310	0.310	0.310	74,000
2026-07-08	0.310	0.310	0.305	0.305	0.305	18,112
2026-07-07	0.310	0.310	0.310	0.310	0.310	0
2026-07-06	0.315	0.315	0.300	0.310	0.310	68,137
2026-07-03	0.265	0.310	0.265	0.310	0.310	416,000
2026-07-02	0.230	0.250	0.230	0.250	0.250	78,157
2026-06-30	0.210	0.210	0.210	0.210	0.210	10,000
2026-06-29	0.210	0.210	0.200	0.200	0.200	14,000
2026-06-26	0.230	0.230	0.220	0.220	0.220	2,500
2026-06-25	0.230	0.230	0.230	0.230	0.230	2,000
2026-06-24	0.240	0.240	0.230	0.230	0.230	2,000
2026-06-23	0.240	0.240	0.240	0.240	0.240	1,500
2026-06-22	0.250	0.250	0.240	0.240	0.240	2,000
2026-06-19	0.250	0.250	0.250	0.250	0.250	1,000
2026-06-18	0.250	0.250	0.250	0.250	0.250	1,000
2026-06-17	0.250	0.250	0.250	0.250	0.250	1,150
2026-06-16	0.250	0.250	0.250	0.250	0.250	3,350
2026-06-15	0.240	0.240	0.240	0.240	0.240	1,067
2026-06-12	0.255	0.255	0.230	0.240	0.240	12,500
2026-06-11	0.255	0.255	0.255	0.255	0.255	500
2026-06-10	0.250	0.250	0.250	0.250	0.250	1,000
2026-06-09	0.245	0.245	0.245	0.245	0.245	2,500
2026-06-08	0.270	0.270	0.220	0.235	0.235	84,500
2026-06-05	0.275	0.278	0.270	0.273	0.273	11,000
2026-06-04	0.280	0.280	0.275	0.275	0.275	3,000
2026-06-03	0.270	0.270	0.270	0.270	0.270	2,000
2026-06-02	0.270	0.278	0.210	0.278	0.278	121,400
2026-06-01	0.270	0.270	0.265	0.265	0.265	1,500
2026-05-29	0.295	0.295	0.270	0.270	0.270	4,000
2026-05-28	0.295	0.295	0.295	0.295	0.295	1,000
2026-05-27	0.280	0.280	0.280	0.280	0.280	1,000
2026-05-26	0.280	0.280	0.280	0.280	0.280	500
2026-05-25	0.280	0.280	0.280	0.280	0.280	500
2026-05-22	0.295	0.295	0.270	0.270	0.270	8,000
2026-05-21	0.290	0.290	0.290	0.290	0.290	1,500
2026-05-20	0.305	0.305	0.290	0.290	0.290	4,000
2026-05-19	0.330	0.330	0.300	0.300	0.300	6,000
2026-05-15	0.340	0.340	0.340	0.340	0.340	500
2026-05-14	0.350	0.350	0.340	0.340	0.340	13,000
2026-05-13	0.350	0.350	0.350	0.350	0.350	1,000
2026-05-12	0.375	0.375	0.350	0.350	0.350	42,000
2026-05-11	0.400	0.400	0.380	0.380	0.380	3,000
2026-05-08	0.400	0.400	0.400	0.400	0.400	1,000
2026-05-07	0.400	0.400	0.390	0.400	0.400	42,000
2026-05-06	0.390	0.390	0.390	0.390	0.390	0
2026-05-05	0.380	0.400	0.380	0.390	0.390	12,623
2026-05-04	0.370	0.370	0.370	0.370	0.370	1,000
2026-05-01	0.365	0.365	0.365	0.365	0.365	0
2026-04-30	0.370	0.370	0.365	0.365	0.365	1,500
2026-04-29	0.370	0.370	0.370	0.370	0.370	2,000

← NewerPage 2 of 9 · 494 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.