IntegralMet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.740	0.740	0.570	0.580	0.580	111,610
2025-11-03	0.780	0.780	0.720	0.760	0.760	8,500
2025-10-31	0.780	0.780	0.770	0.770	0.770	16,000
2025-10-30	0.780	0.790	0.780	0.780	0.780	10,500
2025-10-29	0.800	0.800	0.790	0.800	0.800	13,000
2025-10-28	0.770	0.790	0.770	0.790	0.790	9,500
2025-10-27	0.800	0.810	0.750	0.750	0.750	70,000
2025-10-24	0.800	0.800	0.800	0.800	0.800	1,000
2025-10-23	0.800	0.800	0.760	0.800	0.800	13,000
2025-10-22	0.810	0.810	0.780	0.800	0.800	78,400
2025-10-21	0.850	0.850	0.810	0.820	0.820	12,650
2025-10-20	0.930	0.930	0.820	0.850	0.850	76,520
2025-10-17	0.950	0.950	0.900	0.910	0.910	20,000
2025-10-16	0.960	0.970	0.940	0.970	0.970	70,775
2025-10-15	0.990	1.010	0.950	0.980	0.980	299,639
2025-10-14	1.000	1.000	0.910	0.980	0.980	550,113
2025-10-10	0.950	0.950	0.940	0.940	0.940	216,044
2025-10-09	0.920	0.940	0.900	0.940	0.940	155,154
2025-10-08	0.940	0.950	0.900	0.900	0.900	239,169
2025-10-07	0.880	0.940	0.880	0.900	0.900	278,637
2025-10-06	0.810	0.940	0.800	0.870	0.870	149,200
2025-10-03	0.800	0.800	0.770	0.790	0.790	25,000
2025-10-02	0.780	0.820	0.780	0.780	0.780	134,262
2025-10-01	0.740	0.850	0.740	0.770	0.770	117,900
2025-09-30	0.710	0.710	0.710	0.710	0.710	15,000
2025-09-29	0.720	0.780	0.710	0.720	0.720	175,500
2025-09-26	0.650	0.730	0.630	0.700	0.700	75,903
2025-09-25	0.650	0.650	0.650	0.650	0.650	3,750
2025-09-24	0.690	0.690	0.660	0.660	0.660	14,100
2025-09-23	0.680	0.690	0.670	0.670	0.670	43,400
2025-09-22	0.740	0.800	0.670	0.700	0.700	76,500
2025-09-19	0.720	0.740	0.710	0.710	0.710	37,500
2025-09-18	0.750	0.750	0.730	0.730	0.730	17,300
2025-09-17	0.750	0.760	0.750	0.750	0.750	24,800
2025-09-16	0.720	0.750	0.720	0.750	0.750	7,600
2025-09-15	0.720	0.750	0.720	0.750	0.750	7,600
2025-09-12	0.720	0.730	0.710	0.730	0.730	14,000
2025-09-11	0.720	0.720	0.680	0.710	0.710	27,100
2025-09-10	0.720	0.750	0.710	0.720	0.720	21,000
2025-09-09	0.760	0.780	0.710	0.710	0.710	10,590
2025-09-08	0.740	0.780	0.740	0.780	0.780	2,100
2025-09-05	0.740	0.750	0.740	0.740	0.740	8,000
2025-09-04	0.750	0.750	0.740	0.740	0.740	29,000
2025-09-03	0.740	0.760	0.740	0.740	0.740	56,702
2025-09-02	0.720	0.740	0.680	0.740	0.740	27,500
2025-08-29	0.760	0.760	0.560	0.740	0.740	73,000
2025-08-28	0.820	0.820	0.800	0.800	0.800	23,900
2025-08-27	0.730	0.800	0.720	0.800	0.800	42,500
2025-08-26	0.670	0.700	0.670	0.700	0.700	31,400
2025-08-25	0.680	0.680	0.590	0.650	0.650	83,700
2025-08-22	0.670	0.670	0.670	0.670	0.670	10,000
2025-08-21	0.570	0.660	0.570	0.660	0.660	50,815
2025-08-20	0.580	0.580	0.580	0.580	0.580	7,500
2025-08-19	0.580	0.590	0.580	0.590	0.590	32,800
2025-08-18	0.600	0.620	0.580	0.580	0.580	6,564
2025-08-15	0.610	0.630	0.610	0.610	0.610	12,925
2025-08-14	0.550	0.630	0.530	0.630	0.630	66,800
2025-08-13	0.550	0.590	0.520	0.550	0.550	46,600
2025-08-12	0.590	0.630	0.550	0.630	0.630	16,000
2025-08-11	0.600	0.600	0.590	0.590	0.590	5,000

← NewerPage 5 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.