Intermap Technologies Corporation (IMP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 11:56AM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 9,000 |
| 20 Jun 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 15,500 |
| 19 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,500 |
| 18 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 28,000 |
| 17 Jun 2024 | 0.4900 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 7,200 |
| 14 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 500 |
| 13 Jun 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 1,500 |
| 12 Jun 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 7,300 |
| 11 Jun 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 3,500 |
| 10 Jun 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 8,000 |
| 07 Jun 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 06 Jun 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 4,600 |
| 05 Jun 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 04 Jun 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 500 |
| 03 Jun 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 600 |
| 31 May 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 3,500 |
| 30 May 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 1,000 |
| 29 May 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 9,000 |
| 28 May 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 6,500 |
| 27 May 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 12,600 |
| 24 May 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 2,000 |
| 23 May 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 3,500 |
| 22 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 500 |
| 21 May 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 1,500 |
| 17 May 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5700 | 0.5700 | 11,000 |
| 16 May 2024 | 0.5700 | 0.5700 | 0.4800 | 0.5200 | 0.5200 | 96,000 |
| 15 May 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 7,000 |
| 14 May 2024 | 0.5300 | 0.6100 | 0.5300 | 0.6000 | 0.6000 | 31,500 |
| 13 May 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 3,500 |
| 10 May 2024 | 0.5700 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 56,900 |
| 09 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 500 |
| 08 May 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 5,500 |
| 07 May 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 1,000 |
| 06 May 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 21,000 |
| 03 May 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 50,400 |
| 02 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 01 May 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 7,500 |
| 30 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 9,500 |
| 29 Apr 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 11,600 |
| 26 Apr 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 51,900 |
| 25 Apr 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 14,500 |
| 24 Apr 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 10,500 |
| 23 Apr 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 44,500 |
| 22 Apr 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 120,600 |
| 19 Apr 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 2,500 |
| 18 Apr 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 33,400 |
| 17 Apr 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 14,500 |
| 16 Apr 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 15,000 |
| 15 Apr 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 17,900 |
| 12 Apr 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 9,900 |
| 11 Apr 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 3,900 |
| 10 Apr 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 8,000 |
| 09 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 9,900 |
| 08 Apr 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 3,100 |
| 05 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 500 |
| 04 Apr 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 17,000 |
| 03 Apr 2024 | 0.7500 | 0.8300 | 0.7400 | 0.8300 | 0.8300 | 115,400 |
| 02 Apr 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 17,800 |
| 01 Apr 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 25,000 |
| 28 Mar 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 1,400 |
| 27 Mar 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 1,000 |
| 26 Mar 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 1,000 |
| 25 Mar 2024 | 0.7400 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 14,500 |
| 22 Mar 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 4,000 |
| 21 Mar 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 2,100 |
| 20 Mar 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 17,700 |
| 19 Mar 2024 | 0.7900 | 0.7900 | 0.6900 | 0.7200 | 0.7200 | 37,600 |
| 18 Mar 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 15,800 |
| 15 Mar 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 3,400 |
| 14 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 900 |
| 13 Mar 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 20,100 |
| 12 Mar 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 4,400 |
| 11 Mar 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 12,000 |
| 08 Mar 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 31,200 |
| 07 Mar 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 2,500 |
| 06 Mar 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 2,700 |
| 05 Mar 2024 | 0.8600 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 11,700 |
| 04 Mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 5,000 |
| 01 Mar 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9300 | 0.9300 | 35,700 |
| 29 Feb 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 52,500 |
| 28 Feb 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 23,900 |
| 27 Feb 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 14,300 |
| 26 Feb 2024 | 0.9300 | 0.9400 | 0.8600 | 0.8600 | 0.8600 | 114,200 |
| 23 Feb 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 40,400 |
| 22 Feb 2024 | 0.8400 | 0.9500 | 0.8400 | 0.9100 | 0.9100 | 232,200 |
| 21 Feb 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 6,400 |
| 20 Feb 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 8,400 |
| 16 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 5,600 |
| 15 Feb 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 7,200 |
| 14 Feb 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 13,000 |
| 13 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 35,000 |
| 12 Feb 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 11,900 |
| 09 Feb 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 14,400 |
| 08 Feb 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 12,000 |
| 07 Feb 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 16,700 |
| 06 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 18,500 |
| 05 Feb 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 65,200 |
| 02 Feb 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 47,000 |
| 01 Feb 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 26,600 |
| 31 Jan 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 70,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.