IntegralMet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.040	1.040	1.010	1.010	1.010	48,600
2025-05-12	1.150	1.150	1.000	1.010	1.010	69,100
2025-05-09	1.190	1.190	1.160	1.170	1.170	81,100
2025-05-08	1.230	1.230	1.210	1.210	1.210	60,715
2025-05-07	1.220	1.230	1.200	1.230	1.230	45,400
2025-05-06	1.230	1.240	1.210	1.210	1.210	132,950
2025-05-05	1.230	1.230	1.210	1.220	1.220	365,152
2025-05-02	1.200	1.210	1.190	1.210	1.210	316,330
2025-05-01	1.190	1.200	1.160	1.200	1.200	81,169
2025-04-30	1.190	1.190	1.170	1.180	1.180	415,410
2025-04-29	1.160	1.170	1.140	1.160	1.160	376,625
2025-04-28	1.140	1.140	1.120	1.140	1.140	105,100
2025-04-25	1.120	1.140	1.120	1.140	1.140	263,713
2025-04-24	1.110	1.110	1.100	1.100	1.100	45,413
2025-04-23	1.100	1.110	1.100	1.110	1.110	192,563
2025-04-22	1.080	1.100	1.080	1.100	1.100	266,245
2025-04-21	1.070	1.070	1.050	1.050	1.050	17,910
2025-04-17	1.070	1.100	1.050	1.070	1.070	142,596
2025-04-16	1.070	1.080	1.040	1.050	1.050	41,264
2025-04-15	1.070	1.080	1.060	1.060	1.060	135,309
2025-04-14	1.060	1.070	1.050	1.070	1.070	124,301
2025-04-11	1.040	1.050	1.040	1.050	1.050	26,512
2025-04-10	1.050	1.050	1.030	1.040	1.040	74,964
2025-04-09	1.040	1.050	0.970	1.050	1.050	92,994
2025-04-08	1.060	1.060	1.030	1.040	1.040	122,508
2025-04-07	1.050	1.050	1.030	1.050	1.050	331,238
2025-04-04	1.020	1.030	0.990	1.000	1.000	83,700
2025-04-03	1.000	1.020	1.000	1.010	1.010	57,800
2025-04-02	1.020	1.030	1.020	1.020	1.020	45,000
2025-04-01	1.020	1.020	1.010	1.020	1.020	166,000
2025-03-31	1.000	1.020	1.000	1.010	1.010	201,953
2025-03-28	0.980	1.000	0.970	1.000	1.000	54,060
2025-03-27	0.990	1.000	0.950	0.950	0.950	154,758
2025-03-26	0.970	0.980	0.970	0.980	0.980	102,801
2025-03-25	0.950	0.970	0.950	0.960	0.960	54,025
2025-03-24	0.940	0.960	0.930	0.960	0.960	164,240
2025-03-21	0.920	0.930	0.900	0.920	0.920	63,108
2025-03-20	0.920	0.930	0.900	0.910	0.910	41,000
2025-03-19	0.950	0.950	0.920	0.920	0.920	39,881
2025-03-18	0.930	0.960	0.930	0.950	0.950	141,000
2025-03-17	0.900	0.930	0.900	0.920	0.920	97,000
2025-03-14	0.910	0.910	0.890	0.890	0.890	94,800
2025-03-13	0.920	0.920	0.880	0.890	0.890	101,000
2025-03-12	0.940	0.950	0.900	0.900	0.900	124,000
2025-03-11	0.950	0.950	0.920	0.930	0.930	56,540
2025-03-10	0.970	0.980	0.910	0.950	0.950	136,300
2025-03-07	0.940	0.970	0.930	0.960	0.960	107,858
2025-03-06	0.960	0.960	0.950	0.950	0.950	46,500
2025-03-05	0.950	0.960	0.940	0.960	0.960	158,500
2025-03-04	0.950	0.950	0.940	0.940	0.940	7,500
2025-03-03	0.970	0.970	0.910	0.970	0.970	200,711
2025-02-28	0.910	0.970	0.910	0.970	0.970	148,368
2025-02-27	0.930	0.930	0.810	0.850	0.850	41,000
2025-02-26	0.960	0.960	0.900	0.930	0.930	147,048
2025-02-25	0.950	0.960	0.900	0.960	0.960	161,000
2025-02-24	0.920	0.950	0.920	0.950	0.950	247,115
2025-02-21	0.900	0.910	0.880	0.910	0.910	169,769
2025-02-20	0.890	0.900	0.870	0.900	0.900	113,700
2025-02-19	0.810	0.900	0.740	0.900	0.900	72,736
2025-02-18	0.860	0.870	0.810	0.810	0.810	43,000

← NewerPage 7 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.