Canadian Sec - Delayed Quote CAD

Integrated Cyber Solutions Inc. (ICS.CN)

Compare
0.0900
0.0000
(0.00%)
At close: January 10 at 9:56:52 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 20250.10000.10000.09000.09000.09005,000
Jan 9, 20250.10000.10000.08500.10000.100023,000
Jan 8, 20250.10000.10000.10000.10000.10009,000
Jan 7, 20250.14500.14500.10500.10500.10506,450
Jan 2, 20250.15000.15000.15000.15000.1500500
Dec 31, 20240.10000.10000.10000.10000.10002,000
Dec 30, 20240.08000.08000.08000.08000.080014,000
Dec 24, 20240.06000.06000.06000.06000.06005,000
Dec 17, 20240.04500.04500.04500.04500.045012,000
Dec 11, 20240.04500.04500.04500.04500.04504,000
Nov 26, 20240.04000.04000.04000.04000.040010,000
Nov 21, 20240.04000.04000.04000.04000.040014,000
Nov 15, 20240.03500.03500.03500.03500.035010,000
Nov 13, 20240.04000.04000.04000.04000.04001,000
Nov 1, 20240.03500.03500.03500.03500.03501,000
Oct 28, 20240.05000.05000.05000.05000.05005,000
Oct 11, 20240.05000.05000.05000.05000.05002,000
Sep 30, 20240.05000.05000.05000.05000.05001,000
Sep 25, 20240.05000.05000.05000.05000.05008,500
Sep 18, 20240.03500.05000.03500.05000.050042,000
Sep 17, 20240.06000.06000.04000.04000.0400350,000
Sep 16, 20240.06000.06000.06000.06000.06008,000
Sep 3, 20240.06000.06000.06000.06000.06005,000
Aug 29, 20240.06000.06000.06000.06000.06005,000
Aug 26, 20240.06000.06000.06000.06000.06005,000
Aug 21, 20240.05500.05500.05500.05500.05506,000
Aug 12, 20240.05500.05500.05500.05500.05505,000
Jul 31, 20240.05500.05500.05500.05500.05501,000
Jul 26, 20240.05000.05000.05000.05000.050030,000
Jul 25, 20240.05500.05500.05500.05500.055033,000
Jul 24, 20240.05500.05500.05500.05500.055020,000
Jul 23, 20240.05500.05500.05500.05500.055029,500
Jul 19, 20240.05500.05500.05500.05500.055012,000
Jul 17, 20240.05500.05500.05500.05500.055010,000
Jul 11, 20240.06000.06000.06000.06000.060012,750
Jul 10, 20240.05000.05500.05000.05500.055013,343
Jul 8, 20240.05000.05000.05000.05000.050020,000
Jul 5, 20240.05000.05000.05000.05000.05006,000
Jul 4, 20240.05000.05000.05000.05000.05005,000
Jul 3, 20240.05000.05000.05000.05000.050012,000
Jul 2, 20240.05500.05500.05500.05500.055015,000
Jun 28, 20240.05500.05500.05000.05000.0500106,000
Jun 27, 20240.06500.06500.06500.06500.065010,000
Jun 26, 20240.05500.05500.05500.05500.055017,000
Jun 25, 20240.09000.09000.09000.09000.090010,000
Jun 21, 20240.05500.05500.05500.05500.055049,500
Jun 20, 20240.05500.05500.05500.05500.055020,000
Jun 19, 20240.05000.05500.05000.05500.055021,000
Jun 18, 20240.05000.05000.05000.05000.050085,000
Jun 10, 20240.10000.10000.10000.10000.10005,000
Jun 7, 20240.10000.10000.10000.10000.100029,500
Jun 6, 20240.10000.10000.10000.10000.100029,500
Jun 5, 20240.10000.10000.10000.10000.100029,500
May 28, 20240.14000.14000.14000.14000.1400500
May 24, 20240.14000.15000.14000.15000.15001,500
May 23, 20240.10000.14000.10000.14000.140012,500
May 22, 20240.14500.14500.10000.10000.100042,000
May 21, 20240.16000.16000.16000.16000.16001,168
May 13, 20240.14500.14500.14500.14500.1450500
May 9, 20240.16000.16000.16000.16000.1600500
May 1, 20240.18000.18000.18000.18000.18008,000
Apr 30, 20240.19500.19500.19500.19500.19504,550
Apr 16, 20240.19500.22000.19500.22000.22002,540
Apr 8, 20240.22000.22000.22000.22000.22001,000
Apr 4, 20240.22500.22500.22500.22500.22503,000
Apr 3, 20240.22500.22500.22500.22500.22503,000
Apr 2, 20240.25500.25500.25500.25500.2550589
Mar 27, 20240.25000.25000.25000.25000.250042,000
Mar 26, 20240.25500.25500.23000.25000.250036,500
Mar 25, 20240.26500.26500.26500.26500.265023,000
Mar 22, 20240.26500.27000.26500.27000.270022,000
Mar 21, 20240.27000.27000.27000.27000.270022,000
Mar 20, 20240.27000.27000.27000.27000.270022,000
Mar 19, 20240.27000.27000.27000.27000.270020,052
Mar 18, 20240.30000.30000.25000.25000.250025,000
Mar 15, 20240.30000.30000.30000.30000.300023,000
Mar 14, 20240.30000.30000.30000.30000.300020,000
Mar 13, 20240.28500.30000.28000.28000.280054,700
Mar 12, 20240.29000.29000.29000.29000.290056,000
Mar 5, 20240.30000.31000.30000.31000.310063,000
Mar 4, 20240.31000.31000.31000.31000.31002,220
Mar 1, 20240.30000.30000.30000.30000.30001,500
Feb 29, 20240.29000.29000.28000.28000.28008,500
Feb 27, 20240.27000.27500.27000.27500.27501,500
Feb 23, 20240.34000.34000.34000.34000.34005,000
Feb 22, 20240.34500.34500.34000.34000.340042,000
Feb 21, 20240.35000.35000.35000.35000.350028,500
Feb 16, 20240.35000.35500.35000.35500.3550139,000
Feb 15, 20240.28000.35000.28000.35000.3500198,012
Feb 14, 20240.25000.28000.25000.28000.2800170,500
Feb 13, 20240.25000.25000.25000.25000.2500500
Feb 12, 20240.28000.28000.28000.28000.28001,000
Feb 9, 20240.28000.28000.25000.25000.25005,000
Feb 5, 20240.28000.28000.28000.28000.28001,000
Jan 30, 20240.29000.30000.29000.30000.30008,000
Jan 29, 20240.28000.28000.28000.28000.280016,500
Jan 26, 20240.26000.28000.25000.27000.27007,000
Jan 24, 20240.28000.28000.28000.28000.28004,000
Jan 23, 20240.27000.27000.27000.27000.27002,000
Jan 22, 20240.29000.29000.26000.26000.26006,226