Intellabridge Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.375	0.375	0.375	0.375	0.375	0
2022-06-28	0.375	0.375	0.375	0.375	0.375	0
2022-06-27	0.375	0.375	0.375	0.375	0.375	0
2022-06-24	0.375	0.375	0.375	0.375	0.375	0
2022-06-23	0.375	0.375	0.375	0.375	0.375	0
2022-06-22	0.375	0.375	0.375	0.375	0.375	0
2022-06-21	0.375	0.375	0.375	0.375	0.375	0
2022-06-20	0.375	0.375	0.375	0.375	0.375	0
2022-06-17	0.375	0.375	0.375	0.375	0.375	0
2022-06-16	0.375	0.375	0.375	0.375	0.375	0
2022-06-15	0.375	0.375	0.375	0.375	0.375	0
2022-06-14	0.375	0.375	0.375	0.375	0.375	0
2022-06-13	0.375	0.375	0.375	0.375	0.375	0
2022-06-10	0.375	0.375	0.375	0.375	0.375	0
2022-06-09	0.375	0.375	0.375	0.375	0.375	0
2022-06-08	0.375	0.375	0.375	0.375	0.375	0
2022-06-07	0.375	0.375	0.375	0.375	0.375	0
2022-06-06	0.375	0.375	0.375	0.375	0.375	0
2022-06-03	0.375	0.375	0.375	0.375	0.375	0
2022-06-02	0.375	0.375	0.375	0.375	0.375	0
2022-06-01	0.375	0.375	0.375	0.375	0.375	0
2022-05-31	0.375	0.375	0.375	0.375	0.375	0
2022-05-30	0.375	0.375	0.375	0.375	0.375	0
2022-05-27	0.375	0.375	0.375	0.375	0.375	0
2022-05-26	0.375	0.375	0.375	0.375	0.375	0
2022-05-25	0.375	0.375	0.375	0.375	0.375	0
2022-05-24	0.375	0.375	0.375	0.375	0.375	0
2022-05-20	0.375	0.375	0.375	0.375	0.375	0
2022-05-19	0.375	0.375	0.375	0.375	0.375	0
2022-05-18	0.375	0.375	0.375	0.375	0.375	0
2022-05-17	0.375	0.375	0.375	0.375	0.375	0
2022-05-16	0.375	0.375	0.375	0.375	0.375	0
2022-05-13	0.375	0.375	0.375	0.375	0.375	0
2022-05-12	0.375	0.375	0.375	0.375	0.375	0
2022-05-11	0.375	0.375	0.375	0.375	0.375	0
2022-05-10	0.375	0.375	0.375	0.375	0.375	0
2022-05-09	0.375	0.375	0.375	0.375	0.375	0
2022-05-06	0.395	0.395	0.355	0.375	0.375	150,018
2022-05-05	0.415	0.415	0.385	0.400	0.400	94,204
2022-05-04	0.455	0.455	0.400	0.435	0.435	92,907
2022-05-03	0.460	0.460	0.435	0.440	0.440	47,964
2022-05-02	0.500	0.530	0.450	0.450	0.450	120,711
2022-04-29	0.480	0.510	0.475	0.485	0.485	36,335
2022-04-28	0.485	0.490	0.450	0.490	0.490	56,525
2022-04-27	0.485	0.490	0.485	0.485	0.485	12,779
2022-04-26	0.510	0.510	0.475	0.475	0.475	39,952
2022-04-25	0.510	0.520	0.470	0.520	0.520	48,053
2022-04-22	0.520	0.540	0.520	0.530	0.530	29,485
2022-04-21	0.485	0.550	0.485	0.530	0.530	35,536
2022-04-20	0.490	0.510	0.490	0.495	0.495	17,295
2022-04-19	0.510	0.520	0.490	0.490	0.490	40,017
2022-04-18	0.530	0.550	0.500	0.510	0.510	132,119
2022-04-14	0.520	0.520	0.510	0.520	0.520	65,222
2022-04-13	0.520	0.540	0.510	0.530	0.530	80,302
2022-04-12	0.520	0.550	0.510	0.530	0.530	28,057
2022-04-11	0.560	0.560	0.510	0.510	0.510	89,627
2022-04-08	0.570	0.590	0.550	0.570	0.570	80,022
2022-04-07	0.610	0.610	0.540	0.590	0.590	211,183
2022-04-06	0.610	0.610	0.560	0.610	0.610	72,263
2022-04-05	0.620	0.620	0.600	0.610	0.610	36,275

← NewerPage 19 of 21 · 1,257 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.