Intellabridge Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.620	0.620	0.600	0.610	0.610	36,275
2022-04-04	0.640	0.650	0.610	0.610	0.610	24,377
2022-04-01	0.630	0.710	0.630	0.640	0.640	115,920
2022-03-31	0.620	0.630	0.590	0.630	0.630	145,050
2022-03-30	0.640	0.640	0.580	0.600	0.600	188,853
2022-03-29	0.690	0.700	0.600	0.650	0.650	159,926
2022-03-28	0.610	0.700	0.610	0.700	0.700	35,535
2022-03-25	0.630	0.630	0.580	0.610	0.610	53,448
2022-03-24	0.620	0.620	0.580	0.620	0.620	84,804
2022-03-23	0.590	0.640	0.590	0.620	0.620	190,451
2022-03-22	0.560	0.590	0.520	0.570	0.570	196,158
2022-03-21	0.580	0.580	0.540	0.540	0.540	74,350
2022-03-18	0.580	0.590	0.570	0.590	0.590	20,146
2022-03-17	0.600	0.600	0.560	0.560	0.560	44,488
2022-03-16	0.610	0.650	0.550	0.550	0.550	73,605
2022-03-15	0.640	0.640	0.610	0.620	0.620	5,223
2022-03-14	0.660	0.660	0.630	0.630	0.630	22,870
2022-03-11	0.680	0.710	0.670	0.670	0.670	67,706
2022-03-10	0.640	0.710	0.640	0.660	0.660	73,748
2022-03-09	0.610	0.680	0.570	0.660	0.660	164,372
2022-03-08	0.580	0.600	0.550	0.580	0.580	158,445
2022-03-07	0.740	0.740	0.600	0.640	0.640	256,441
2022-03-04	0.750	0.760	0.680	0.750	0.750	348,973
2022-03-03	0.760	0.780	0.690	0.750	0.750	610,731
2022-03-02	0.550	0.570	0.530	0.570	0.570	108,856
2022-03-01	0.550	0.550	0.520	0.540	0.540	106,159
2022-02-28	0.500	0.550	0.500	0.540	0.540	104,844
2022-02-25	0.530	0.550	0.480	0.520	0.520	120,916
2022-02-24	0.510	0.540	0.445	0.530	0.530	94,611
2022-02-23	0.560	0.570	0.510	0.550	0.550	90,722
2022-02-22	0.540	0.580	0.520	0.540	0.540	48,327
2022-02-18	0.570	0.580	0.560	0.580	0.580	43,375
2022-02-17	0.590	0.590	0.530	0.580	0.580	60,874
2022-02-16	0.590	0.600	0.570	0.590	0.590	57,596
2022-02-15	0.600	0.630	0.570	0.600	0.600	89,488
2022-02-14	0.600	0.600	0.560	0.570	0.570	50,067
2022-02-11	0.610	0.610	0.590	0.600	0.600	26,765
2022-02-10	0.610	0.630	0.600	0.610	0.610	20,478
2022-02-09	0.600	0.630	0.580	0.610	0.610	110,246
2022-02-08	0.610	0.620	0.600	0.600	0.600	18,623
2022-02-07	0.630	0.630	0.580	0.600	0.600	100,610
2022-02-04	0.600	0.610	0.580	0.600	0.600	18,540
2022-02-03	0.570	0.620	0.570	0.600	0.600	70,851
2022-02-02	0.600	0.610	0.560	0.580	0.580	40,109
2022-02-01	0.620	0.620	0.610	0.610	0.610	11,690
2022-01-31	0.590	0.650	0.560	0.630	0.630	96,069
2022-01-28	0.600	0.600	0.550	0.580	0.580	100,893
2022-01-27	0.630	0.630	0.590	0.600	0.600	42,310
2022-01-26	0.610	0.680	0.570	0.650	0.650	147,919
2022-01-25	0.640	0.650	0.590	0.620	0.620	54,454
2022-01-24	0.630	0.650	0.510	0.650	0.650	264,567
2022-01-21	0.680	0.700	0.630	0.670	0.670	52,331
2022-01-20	0.800	0.800	0.690	0.720	0.720	192,653
2022-01-19	0.760	0.800	0.730	0.800	0.800	119,236
2022-01-18	0.740	0.760	0.710	0.760	0.760	39,107
2022-01-17	0.820	0.850	0.740	0.770	0.770	215,132
2022-01-14	0.730	0.880	0.730	0.780	0.780	415,627
2022-01-13	0.680	0.710	0.670	0.710	0.710	148,631
2022-01-12	0.670	0.710	0.650	0.650	0.650	183,805
2022-01-11	0.600	0.660	0.570	0.640	0.640	178,448

← NewerPage 20 of 21 · 1,258 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.