IntegralMet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.700	0.700	0.640	0.640	0.640	3,500
2025-08-07	0.690	0.690	0.690	0.690	0.690	0
2025-08-06	0.730	0.730	0.690	0.690	0.690	2,000
2025-08-05	0.720	0.720	0.700	0.700	0.700	9,800
2025-08-01	0.720	0.720	0.720	0.720	0.720	500
2025-07-31	0.720	0.720	0.690	0.690	0.690	2,500
2025-07-30	0.720	0.720	0.720	0.720	0.720	1,000
2025-07-29	0.670	0.710	0.650	0.710	0.710	21,300
2025-07-28	0.730	0.730	0.670	0.670	0.670	8,000
2025-07-25	0.710	0.780	0.710	0.780	0.780	3,000
2025-07-24	0.660	0.720	0.660	0.700	0.700	16,700
2025-07-23	0.710	0.710	0.660	0.660	0.660	10,000
2025-07-22	0.730	0.750	0.680	0.680	0.680	19,000
2025-07-21	0.740	0.740	0.690	0.720	0.720	40,571
2025-07-18	0.750	0.750	0.600	0.740	0.740	39,500
2025-07-17	0.800	0.800	0.760	0.760	0.760	5,000
2025-07-16	0.820	0.820	0.800	0.800	0.800	2,160
2025-07-15	0.810	0.820	0.810	0.820	0.820	6,500
2025-07-14	0.770	0.800	0.770	0.800	0.800	31,489
2025-07-11	0.750	0.780	0.750	0.780	0.780	28,910
2025-07-10	0.600	0.740	0.600	0.740	0.740	61,000
2025-07-09	0.760	0.760	0.650	0.700	0.700	105,958
2025-07-08	0.780	0.800	0.770	0.770	0.770	23,750
2025-07-07	0.750	0.790	0.730	0.790	0.790	35,800
2025-07-04	0.750	0.770	0.750	0.770	0.770	4,053
2025-07-03	0.800	0.800	0.800	0.800	0.800	1,000
2025-07-02	0.800	0.800	0.800	0.800	0.800	1,000
2025-06-30	0.790	0.790	0.770	0.790	0.790	30,300
2025-06-27	0.810	0.830	0.750	0.790	0.790	67,000
2025-06-26	0.800	0.830	0.770	0.830	0.830	95,210
2025-06-25	0.790	0.840	0.780	0.800	0.800	62,300
2025-06-24	0.860	0.860	0.780	0.850	0.850	42,038
2025-06-23	0.890	0.890	0.830	0.870	0.870	37,000
2025-06-20	0.890	0.900	0.850	0.880	0.880	17,500
2025-06-19	0.920	0.920	0.890	0.890	0.890	30,500
2025-06-18	0.920	0.940	0.900	0.940	0.940	28,000
2025-06-17	0.850	0.950	0.850	0.910	0.910	124,500
2025-06-16	0.910	0.910	0.790	0.790	0.790	42,000
2025-06-13	0.960	0.960	0.910	0.910	0.910	13,000
2025-06-12	0.940	0.970	0.920	0.940	0.940	52,600
2025-06-11	1.000	1.000	0.950	0.950	0.950	7,800
2025-06-10	1.020	1.020	0.980	1.000	1.000	36,064
2025-06-09	1.030	1.040	1.000	1.030	1.030	31,054
2025-06-06	1.030	1.050	1.030	1.050	1.050	80,409
2025-06-05	1.030	1.050	1.020	1.040	1.040	27,700
2025-06-04	1.030	1.040	1.000	1.020	1.020	42,000
2025-06-03	1.040	1.050	1.030	1.030	1.030	48,429
2025-06-02	1.030	1.050	1.010	1.050	1.050	134,369
2025-05-30	0.990	1.020	0.960	0.990	0.990	49,851
2025-05-29	0.980	1.040	0.980	1.010	1.010	47,966
2025-05-28	1.040	1.060	1.030	1.040	1.040	46,829
2025-05-27	1.030	1.060	1.000	1.040	1.040	122,151
2025-05-26	1.050	1.050	1.000	1.020	1.020	76,962
2025-05-23	1.020	1.050	0.970	1.050	1.050	123,160
2025-05-22	1.030	1.040	1.000	1.010	1.010	75,609
2025-05-21	1.000	1.020	0.970	1.010	1.010	103,165
2025-05-20	0.980	1.070	0.980	1.030	1.030	201,420
2025-05-16	0.840	0.960	0.700	0.960	0.960	227,500
2025-05-15	1.000	1.000	0.920	0.920	0.920	42,600
2025-05-14	1.010	1.020	0.970	1.020	1.020	69,900

← NewerPage 6 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.