IntegralMet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.770	0.850	0.770	0.850	0.850	195,860
2025-02-13	0.820	0.820	0.770	0.770	0.770	8,340
2025-02-12	0.840	0.860	0.790	0.790	0.790	46,676
2025-02-11	0.830	0.930	0.830	0.840	0.840	143,814
2025-02-10	0.830	0.860	0.800	0.800	0.800	37,850
2025-02-07	0.770	0.790	0.770	0.780	0.780	96,000
2025-02-06	0.750	0.770	0.750	0.750	0.750	29,719
2025-02-05	0.750	0.770	0.750	0.750	0.750	29,500
2025-02-04	0.740	0.800	0.720	0.720	0.720	102,500
2025-02-03	0.720	0.740	0.720	0.740	0.740	7,500
2025-01-31	0.670	0.670	0.670	0.670	0.670	500
2025-01-30	0.700	0.700	0.700	0.700	0.700	3,500
2025-01-29	0.700	0.730	0.700	0.730	0.730	338,500
2025-01-28	0.660	0.800	0.660	0.730	0.730	67,307
2025-01-27	0.590	0.590	0.590	0.590	0.590	0
2025-01-24	0.580	0.590	0.580	0.590	0.590	16,000
2025-01-23	0.630	0.660	0.630	0.660	0.660	330,900
2025-01-22	0.600	0.600	0.600	0.600	0.600	31,000
2025-01-21	0.600	0.600	0.600	0.600	0.600	22,000
2025-01-20	0.560	0.570	0.550	0.550	0.550	151,079
2025-01-17	0.450	0.550	0.400	0.550	0.550	301,000
2025-01-16	0.550	0.550	0.550	0.550	0.550	0
2025-01-15	0.560	0.560	0.500	0.550	0.550	372,000
2025-01-14	0.550	0.550	0.500	0.500	0.500	151,000
2025-01-13	0.600	0.600	0.600	0.600	0.600	0
2025-01-10	0.600	0.600	0.600	0.600	0.600	0
2025-01-09	0.700	0.700	0.600	0.600	0.600	2,500
2025-01-08	0.450	0.450	0.450	0.450	0.450	500
2025-01-07	0.790	0.790	0.790	0.790	0.790	0
2025-01-06	0.790	0.790	0.790	0.790	0.790	500
2025-01-03	0.700	0.750	0.700	0.750	0.750	6,000
2025-01-02	0.560	0.560	0.560	0.560	0.560	0
2024-12-31	0.570	0.570	0.560	0.560	0.560	1,500
2024-12-30	0.840	0.850	0.840	0.840	0.840	2,505
2024-12-27	0.900	0.900	0.400	0.870	0.870	21,500
2024-12-24	0.550	0.550	0.550	0.550	0.550	0
2024-12-23	0.550	0.550	0.550	0.550	0.550	0
2024-12-20	0.650	0.650	0.550	0.550	0.550	4,185
2024-12-19	0.600	0.600	0.600	0.600	0.600	1,000
2024-12-18	0.700	0.700	0.700	0.700	0.700	0
2024-12-17	0.700	0.700	0.700	0.700	0.700	1,000
2024-12-16	0.990	1.000	0.800	1.000	1.000	15,371
2024-12-13	0.750	1.050	0.750	1.050	1.050	22,755
2024-12-12	0.800	0.950	0.800	0.950	0.950	11,560
2024-12-11	0.800	0.800	0.750	0.750	0.750	1,000
2024-12-10	0.900	0.900	0.900	0.900	0.900	320
2024-12-09	1.200	1.200	0.800	1.080	1.080	1,929
2024-12-06	1.060	1.060	1.060	1.060	1.060	500
2024-12-05	0.750	1.200	0.750	1.200	1.200	18,858
2024-12-04	0.800	0.800	0.800	0.800	0.800	0
2024-12-03	1.150	1.150	0.800	0.800	0.800	500
2024-12-02	1.150	1.200	1.150	1.200	1.200	1,500
2024-11-29	0.850	0.850	0.850	0.850	0.850	2,100
2024-11-28	1.000	1.000	0.850	0.850	0.850	3,918
2024-11-27	1.200	1.200	1.200	1.200	1.200	0
2024-11-26	1.200	1.200	1.200	1.200	1.200	0
2024-11-25	0.700	1.200	0.700	1.200	1.200	3,000
2024-11-22	0.700	0.700	0.700	0.700	0.700	0
2024-11-21	0.700	0.700	0.700	0.700	0.700	1,000
2024-11-20	0.650	0.650	0.650	0.650	0.650	5,000

← NewerPage 8 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.