Intellabridge Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.590	0.650	0.540	0.570	0.570	137,869
2022-01-07	0.600	0.600	0.540	0.600	0.600	77,080
2022-01-06	0.620	0.620	0.540	0.600	0.600	138,253
2022-01-05	0.670	0.670	0.600	0.620	0.620	148,928
2022-01-04	0.720	0.720	0.650	0.690	0.690	131,445
2021-12-31	0.680	0.740	0.670	0.730	0.730	108,596
2021-12-30	0.700	0.700	0.680	0.680	0.680	15,261
2021-12-29	0.700	0.710	0.650	0.670	0.670	88,240
2021-12-24	0.700	0.700	0.630	0.700	0.700	26,531
2021-12-23	0.710	0.710	0.680	0.700	0.700	61,137
2021-12-22	0.650	0.700	0.650	0.680	0.680	104,822
2021-12-21	0.670	0.670	0.640	0.670	0.670	28,920
2021-12-20	0.630	0.670	0.610	0.660	0.660	83,937
2021-12-17	0.610	0.630	0.600	0.620	0.620	45,461
2021-12-16	0.600	0.600	0.580	0.600	0.600	59,197
2021-12-15	0.600	0.630	0.600	0.600	0.600	45,821
2021-12-14	0.590	0.630	0.580	0.630	0.630	60,003
2021-12-13	0.640	0.650	0.580	0.630	0.630	452,909
2021-12-10	0.690	0.690	0.630	0.680	0.680	155,893
2021-12-09	0.640	0.700	0.630	0.680	0.680	178,885
2021-12-08	0.660	0.680	0.640	0.640	0.640	114,900
2021-12-07	0.650	0.720	0.620	0.710	0.710	485,668
2021-12-06	0.660	0.700	0.610	0.630	0.630	287,141
2021-12-03	0.710	0.730	0.600	0.690	0.690	403,329
2021-12-02	0.800	0.810	0.720	0.730	0.730	188,953
2021-12-01	0.800	0.880	0.770	0.800	0.800	223,498
2021-11-30	0.810	0.830	0.800	0.800	0.800	151,011
2021-11-29	0.800	0.800	0.750	0.800	0.800	148,582
2021-11-26	0.740	0.810	0.740	0.800	0.800	125,600
2021-11-25	0.740	0.820	0.690	0.820	0.820	660,377
2021-11-24	0.880	0.890	0.770	0.770	0.770	178,978
2021-11-23	0.770	0.850	0.760	0.850	0.850	263,658
2021-11-22	0.830	0.830	0.770	0.790	0.790	150,886
2021-11-19	0.830	0.870	0.810	0.820	0.820	179,931
2021-11-18	0.900	0.950	0.850	0.880	0.880	142,481
2021-11-17	0.950	0.980	0.900	0.980	0.980	83,550
2021-11-16	1.010	1.010	0.950	0.980	0.980	85,330
2021-11-15	1.060	1.060	0.990	1.030	1.030	157,642
2021-11-12	1.030	1.050	0.990	1.050	1.050	217,202
2021-11-11	1.000	1.060	0.940	1.020	1.020	232,223
2021-11-10	1.060	1.100	0.920	1.000	1.000	549,684
2021-11-09	0.930	1.110	0.930	1.050	1.050	673,848
2021-11-08	0.790	0.850	0.780	0.840	0.840	254,065
2021-11-05	0.780	0.790	0.730	0.750	0.750	83,193
2021-11-04	0.800	0.830	0.760	0.760	0.760	131,782
2021-11-03	0.830	0.830	0.790	0.800	0.800	185,608
2021-11-02	0.790	0.830	0.780	0.810	0.810	161,459
2021-11-01	0.830	0.830	0.700	0.800	0.800	83,291
2021-10-29	0.800	0.900	0.760	0.790	0.790	133,066
2021-10-28	0.780	0.780	0.780	0.780	0.780	0
2021-10-27	0.800	0.800	0.770	0.780	0.780	149,706
2021-10-26	0.820	0.820	0.790	0.820	0.820	55,095
2021-10-25	0.820	0.820	0.790	0.820	0.820	91,875
2021-10-22	0.820	0.820	0.780	0.790	0.790	103,444
2021-10-21	0.820	0.820	0.790	0.800	0.800	92,715
2021-10-20	0.820	0.830	0.780	0.810	0.810	170,539
2021-10-19	0.860	0.900	0.780	0.780	0.780	271,320
2021-10-18	0.830	0.900	0.790	0.900	0.900	280,025

← NewerPage 21 of 21 · 1,258 trading days

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.