Intellabridge Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.025	0.025	0.025	0.025	0.025	24,000
2025-11-03	0.020	0.020	0.020	0.020	0.020	0
2025-10-31	0.020	0.020	0.020	0.020	0.020	0
2025-10-30	0.020	0.020	0.020	0.020	0.020	0
2025-10-29	0.020	0.020	0.020	0.020	0.020	1,000
2025-10-28	0.025	0.025	0.020	0.020	0.020	66,000
2025-10-27	0.025	0.025	0.025	0.025	0.025	15,600
2025-10-24	0.020	0.020	0.020	0.020	0.020	4,000
2025-10-23	0.020	0.025	0.020	0.025	0.025	58,000
2025-10-22	0.020	0.020	0.020	0.020	0.020	70,243
2025-10-21	0.015	0.015	0.015	0.015	0.015	50,000
2025-10-20	0.025	0.025	0.020	0.020	0.020	594,511
2025-10-17	0.025	0.025	0.025	0.025	0.025	13,000
2025-10-16	0.025	0.030	0.025	0.030	0.030	32,040
2025-10-15	0.030	0.030	0.030	0.030	0.030	24,000
2025-10-14	0.030	0.030	0.030	0.030	0.030	55,000
2025-10-10	0.025	0.030	0.025	0.030	0.030	24,000
2025-10-09	0.020	0.025	0.020	0.025	0.025	220,623
2025-10-08	0.020	0.020	0.020	0.020	0.020	0
2025-10-07	0.020	0.020	0.020	0.020	0.020	74,000
2025-10-06	0.020	0.020	0.020	0.020	0.020	1,040
2025-10-03	0.020	0.020	0.020	0.020	0.020	0
2025-10-02	0.025	0.025	0.020	0.020	0.020	164,000
2025-10-01	0.025	0.025	0.025	0.025	0.025	0
2025-09-30	0.025	0.025	0.025	0.025	0.025	82,000
2025-09-29	0.025	0.025	0.025	0.025	0.025	62,500
2025-09-26	0.025	0.025	0.025	0.025	0.025	18,000
2025-09-25	0.025	0.025	0.025	0.025	0.025	46,200
2025-09-24	0.025	0.025	0.020	0.020	0.020	559,200
2025-09-23	0.025	0.025	0.025	0.025	0.025	10,000
2025-09-22	0.025	0.025	0.025	0.025	0.025	0
2025-09-19	0.025	0.025	0.025	0.025	0.025	2,500
2025-09-18	0.025	0.025	0.025	0.025	0.025	0
2025-09-17	0.030	0.030	0.025	0.025	0.025	50,000
2025-09-16	0.025	0.025	0.025	0.025	0.025	43,000
2025-09-15	0.030	0.030	0.030	0.030	0.030	8,000
2025-09-12	0.030	0.030	0.030	0.030	0.030	0
2025-09-11	0.030	0.030	0.030	0.030	0.030	7,000
2025-09-10	0.035	0.035	0.030	0.030	0.030	49,000
2025-09-09	0.030	0.035	0.030	0.035	0.035	96,000
2025-09-08	0.030	0.030	0.030	0.030	0.030	77,000
2025-09-05	0.025	0.025	0.025	0.025	0.025	0
2025-09-04	0.025	0.025	0.025	0.025	0.025	0
2025-09-03	0.025	0.025	0.025	0.025	0.025	0
2025-09-02	0.025	0.025	0.025	0.025	0.025	0
2025-08-29	0.025	0.025	0.025	0.025	0.025	59,000
2025-08-28	0.035	0.035	0.035	0.035	0.035	0
2025-08-27	0.035	0.035	0.035	0.035	0.035	0
2025-08-26	0.025	0.035	0.025	0.035	0.035	2,000
2025-08-25	0.030	0.030	0.030	0.030	0.030	13,308
2025-08-22	0.035	0.035	0.035	0.035	0.035	0
2025-08-21	0.035	0.035	0.035	0.035	0.035	0
2025-08-20	0.035	0.035	0.035	0.035	0.035	0
2025-08-19	0.025	0.035	0.025	0.035	0.035	7,000
2025-08-18	0.030	0.030	0.030	0.030	0.030	0
2025-08-15	0.030	0.030	0.030	0.030	0.030	11,500
2025-08-14	0.030	0.035	0.030	0.035	0.035	4,000
2025-08-13	0.035	0.035	0.030	0.030	0.030	40,000
2025-08-12	0.030	0.030	0.030	0.030	0.030	50,000
2025-08-11	0.030	0.030	0.030	0.030	0.030	2,000

← NewerPage 5 of 21 · 1,255 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.