IntegralMet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.380	0.380	0.380	0.380	0.380	500
2026-04-27	0.340	0.340	0.340	0.340	0.340	0
2026-04-24	0.370	0.370	0.340	0.340	0.340	12,000
2026-04-23	0.370	0.370	0.370	0.370	0.370	0
2026-04-22	0.380	0.380	0.370	0.370	0.370	3,000
2026-04-21	0.410	0.410	0.360	0.360	0.360	5,000
2026-04-20	0.415	0.415	0.410	0.410	0.410	2,000
2026-04-17	0.415	0.415	0.405	0.415	0.415	6,000
2026-04-16	0.415	0.415	0.405	0.405	0.405	2,500
2026-04-15	0.415	0.415	0.410	0.415	0.415	4,000
2026-04-14	0.410	0.410	0.410	0.410	0.410	1,000
2026-04-13	0.415	0.415	0.415	0.415	0.415	1,000
2026-04-10	0.410	0.410	0.400	0.400	0.400	4,000
2026-04-09	0.410	0.410	0.410	0.410	0.410	1,000
2026-04-08	0.420	0.420	0.390	0.390	0.390	4,000
2026-04-07	0.420	0.420	0.420	0.420	0.420	1,000
2026-04-06	0.420	0.420	0.420	0.420	0.420	1,000
2026-04-02	0.420	0.420	0.415	0.415	0.415	1,500
2026-04-01	0.420	0.420	0.410	0.410	0.410	1,500
2026-03-31	0.430	0.430	0.430	0.430	0.430	1,000
2026-03-30	0.420	0.420	0.410	0.410	0.410	2,000
2026-03-27	0.420	0.420	0.420	0.420	0.420	500
2026-03-26	0.400	0.410	0.400	0.410	0.410	3,000
2026-03-25	0.405	0.410	0.405	0.410	0.410	1,000
2026-03-24	0.400	0.400	0.380	0.380	0.380	27,504
2026-03-23	0.400	0.400	0.400	0.400	0.400	1,000
2026-03-20	0.390	0.390	0.390	0.390	0.390	0
2026-03-19	0.410	0.410	0.390	0.390	0.390	4,500
2026-03-18	0.400	0.410	0.390	0.410	0.410	311,153
2026-03-17	0.410	0.410	0.403	0.403	0.403	1,500
2026-03-16	0.410	0.410	0.410	0.410	0.410	500
2026-03-13	0.410	0.410	0.410	0.410	0.410	1,000
2026-03-12	0.415	0.415	0.410	0.410	0.410	1,500
2026-03-11	0.400	0.408	0.400	0.408	0.408	22,000
2026-03-10	0.400	0.400	0.400	0.400	0.400	1,000
2026-03-09	0.400	0.400	0.400	0.400	0.400	6,500
2026-03-06	0.400	0.400	0.380	0.385	0.385	11,500
2026-03-05	0.425	0.425	0.420	0.420	0.420	2,000
2026-03-04	0.430	0.430	0.425	0.425	0.425	5,500
2026-03-03	0.430	0.430	0.425	0.425	0.425	1,500
2026-03-02	0.440	0.440	0.435	0.435	0.435	1,511
2026-02-27	0.500	0.500	0.435	0.435	0.435	69,505
2026-02-26	0.520	0.520	0.520	0.520	0.520	1,000
2026-02-25	0.530	0.530	0.520	0.530	0.530	7,500
2026-02-24	0.520	0.520	0.520	0.520	0.520	500
2026-02-23	0.530	0.530	0.490	0.490	0.490	10,500
2026-02-20	0.550	0.550	0.510	0.510	0.510	152,133
2026-02-19	0.550	0.550	0.550	0.550	0.550	16,000
2026-02-18	0.560	0.560	0.550	0.550	0.550	23,000
2026-02-17	0.560	0.560	0.560	0.560	0.560	0
2026-02-13	0.570	0.570	0.560	0.560	0.560	2,500
2026-02-12	0.570	0.570	0.570	0.570	0.570	500
2026-02-11	0.550	0.560	0.550	0.560	0.560	24,500
2026-02-10	0.560	0.560	0.540	0.550	0.550	64,124
2026-02-09	0.550	0.550	0.550	0.550	0.550	3,000
2026-02-06	0.550	0.560	0.550	0.550	0.550	22,500
2026-02-05	0.540	0.550	0.530	0.550	0.550	18,500
2026-02-04	0.560	0.560	0.530	0.560	0.560	25,000
2026-02-03	0.530	0.530	0.530	0.530	0.530	0
2026-02-02	0.530	0.530	0.530	0.530	0.530	2,000

← NewerPage 3 of 5 · 252 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.