Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

ImagineAR Inc. (IP.CN)

0.0350
+0.0050
+(16.67%)
At close: April 25 at 2:04:02 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.03000.03500.03000.03500.0350396,450
Apr 24, 20250.03000.03000.03000.03000.030018,433
Apr 23, 20250.03000.03000.03000.03000.0300-
Apr 22, 20250.03000.03000.03000.03000.03005,000
Apr 21, 20250.02500.03000.02500.03000.030033,556
Apr 17, 20250.03000.03000.03000.03000.030040,800
Apr 16, 20250.03000.03000.03000.03000.0300240,700
Apr 15, 20250.03500.03500.02500.03000.0300262,160
Apr 14, 20250.03500.03500.03000.03000.0300145,685
Apr 11, 20250.03000.03500.03000.03500.0350111,434
Apr 10, 20250.03000.03000.02500.03000.030049,000
Apr 9, 20250.03000.03000.03000.03000.030062,000
Apr 8, 20250.03000.03500.03000.03000.0300304,390
Apr 7, 20250.03500.03500.03000.03500.0350319,500
Apr 4, 20250.03000.03500.02500.03500.0350553,690
Apr 3, 20250.03000.03000.03000.03000.030017,557
Apr 2, 20250.03500.03500.03000.03000.03001,661,000
Apr 1, 20250.03500.03500.03500.03500.03504,000
Mar 31, 20250.03000.03500.03000.03500.035086,947
Mar 28, 20250.03500.03500.03000.03500.03501,246,377
Mar 27, 20250.04000.04000.03500.03500.0350225,559
Mar 26, 20250.03500.03500.03500.03500.03505,000
Mar 25, 20250.04000.04000.03500.04000.040032,000
Mar 24, 20250.04000.04000.04000.04000.0400123,250
Mar 21, 20250.04500.04500.04000.04000.040062,355
Mar 20, 20250.04000.04000.04000.04000.040071,107
Mar 19, 20250.03500.03500.03500.03500.035056,932
Mar 18, 20250.04000.04000.03500.04000.040024,511
Mar 17, 20250.04000.04000.03500.04000.0400116,000
Mar 14, 20250.04000.04000.04000.04000.0400415,840
Mar 13, 20250.04500.04500.04000.04000.040037,500
Mar 12, 20250.04000.04500.04000.04500.0450450,570
Mar 11, 20250.04500.04500.04000.04000.0400643,073
Mar 10, 20250.04500.04500.04000.04000.0400348,077
Mar 7, 20250.05000.05000.04500.04500.0450797,546
Mar 6, 20250.05000.05000.04500.04500.0450395,200
Mar 5, 20250.05000.05500.05000.05500.0550199,700
Mar 4, 20250.05000.06000.05000.05500.0550961,500
Mar 3, 20250.06500.06500.06000.06000.0600306,155
Feb 28, 20250.06000.07000.06000.06500.0650830,683
Feb 27, 20250.07500.07500.06000.06000.0600489,991
Feb 26, 20250.08500.08500.06000.07000.07001,521,832
Feb 25, 20250.11500.12000.08000.08000.08002,401,562
Feb 24, 20250.10000.11500.10000.11000.1100689,167
Feb 21, 20250.09000.10000.08500.10000.1000822,734
Feb 20, 20250.08500.09000.08500.08500.0850250,097
Feb 19, 20250.08500.08500.08000.08500.0850221,262
Feb 18, 20250.08500.08500.07500.08000.0800130,306
Feb 14, 20250.07500.09000.07000.09000.0900453,448
Feb 13, 20250.07000.07000.07000.07000.0700215,182
Feb 12, 20250.07000.07500.07000.07500.0750336,754
Feb 11, 20250.07000.07000.06500.06500.065082,700
Feb 10, 20250.06500.07500.06500.07000.0700156,756
Feb 7, 20250.06000.06500.06000.06500.065072,528
Feb 6, 20250.06500.06500.06000.06000.0600224,500
Feb 5, 20250.06500.06500.06500.06500.0650130,010
Feb 4, 20250.06000.06000.06000.06000.060013,358
Feb 3, 20250.06000.06000.06000.06000.060094,013
Jan 31, 20250.06500.06500.06000.06000.0600405,427
Jan 30, 20250.06500.06500.06500.06500.065080,659
Jan 29, 20250.06500.06500.06000.06500.065027,458
Jan 28, 20250.06500.06500.06500.06500.065049,000
Jan 27, 20250.07000.07000.07000.07000.07004,000
Jan 24, 20250.07500.07500.07000.07000.070036,000
Jan 23, 20250.08000.08000.07000.07500.0750545,000
Jan 22, 20250.07500.08000.07000.07500.0750316,000
Jan 21, 20250.07500.07500.07000.07000.0700164,950
Jan 20, 20250.07000.07000.07000.07000.0700287,215
Jan 17, 20250.07500.08000.07000.07500.0750355,900
Jan 16, 20250.06000.08000.06000.07500.07501,200,284
Jan 15, 20250.06000.06000.05500.06000.0600566,698
Jan 14, 20250.05500.06000.05000.05000.0500323,700
Jan 13, 20250.06000.06000.05000.05500.05501,468,816
Jan 10, 20250.07000.07000.06000.07000.07001,606,463
Jan 9, 20250.07000.07000.07000.07000.070032,730
Jan 8, 20250.07500.08000.07000.07500.0750228,625
Jan 7, 20250.08000.08000.07000.07500.0750918,986
Jan 6, 20250.08000.09000.07500.08500.08502,187,837
Jan 3, 20250.07500.07500.07500.07500.075063,500
Jan 2, 20250.07500.07500.07500.07500.075015,180
Dec 31, 20240.06500.08000.06000.08000.0800538,900
Dec 30, 20240.06000.06000.06000.06000.0600158,220
Dec 27, 20240.06000.06500.06000.06000.0600399,220
Dec 24, 20240.06000.06000.06000.06000.06006,000
Dec 23, 20240.06500.06500.06500.06500.065020,877
Dec 20, 20240.07000.07000.06500.06500.065038,000
Dec 19, 20240.07000.07000.06500.06500.06501,087,333
Dec 18, 20240.06500.08000.06500.07500.0750595,000
Dec 17, 20240.06000.07000.06000.06500.0650175,461
Dec 16, 20240.07500.07500.06000.06000.0600267,575
Dec 13, 20240.06500.07500.06500.07500.0750325,179
Dec 12, 20240.06500.06500.06500.06500.065028,000
Dec 11, 20240.06500.07000.06500.06500.0650137,465
Dec 10, 20240.06500.07000.06500.07000.070046,545
Dec 9, 20240.07000.07000.06500.07000.070044,800
Dec 6, 20240.07000.07500.07000.07000.0700195,727
Dec 5, 20240.06000.08000.06000.08000.0800379,799
Dec 4, 20240.07000.07500.06000.06000.0600920,261
Dec 3, 20240.08500.08500.07500.07500.0750921,754
Dec 2, 20240.09500.09500.08000.08500.0850259,582
Nov 29, 20240.09500.09500.08500.09000.0900234,640
Nov 28, 20240.09500.10000.09000.09000.0900219,700
Nov 27, 20240.10000.10000.09500.09500.0950242,082
Nov 26, 20240.11500.11500.10000.10000.1000382,100
Nov 25, 20240.11000.11500.10000.11000.11002,018,602
Nov 22, 20240.11500.12500.09500.12500.1250593,315
Nov 21, 20240.10000.11500.09500.11000.1100406,690
Nov 20, 20240.10500.10500.09500.10000.1000330,100
Nov 19, 20240.11500.11500.10000.10500.1050520,414
Nov 18, 20240.10500.11000.10000.10500.1050555,693
Nov 15, 20240.12500.12500.10500.11000.1100873,684
Nov 14, 20240.14000.14500.11500.11500.1150947,629
Nov 13, 20240.13500.14000.12500.14000.1400914,427
Nov 12, 20240.13000.13500.11500.13500.13501,245,344
Nov 11, 20240.11500.12500.10500.11500.1150892,802
Nov 8, 20240.10000.11000.10000.11000.1100192,456
Nov 7, 20240.09000.10000.08500.10000.1000276,996
Nov 6, 20240.11500.11500.08000.09000.09001,400,633
Nov 5, 20240.10500.11500.10500.11500.1150223,167
Nov 4, 20240.09500.10500.09500.10500.1050137,925
Nov 1, 20240.10000.11000.10000.10000.1000119,430
Oct 31, 20240.10000.10000.09500.09500.0950192,640
Oct 30, 20240.11000.11000.09500.09500.0950649,979
Oct 29, 20240.13000.13000.11000.11000.1100457,441
Oct 28, 20240.10500.12000.09500.12000.12001,240,792
Oct 25, 20240.09500.10500.09500.10500.1050271,300
Oct 24, 20240.10500.10500.09500.09500.0950457,055
Oct 23, 20240.09000.10000.09000.10000.1000714,320
Oct 22, 20240.09000.10000.08500.09500.0950437,944
Oct 21, 20240.09500.10000.09000.10000.1000264,960
Oct 18, 20240.11000.11500.09000.09000.0900549,354
Oct 17, 20240.09000.11000.09000.10500.1050304,132
Oct 16, 20240.14000.14000.09500.09500.09503,174,408
Oct 15, 20240.12500.14500.12500.14000.14002,815,986
Oct 11, 20240.10000.11500.10000.11500.11502,302,839
Oct 10, 20240.09000.09500.08500.09500.0950753,487
Oct 9, 20240.09000.09000.08000.08500.0850245,337
Oct 8, 20240.08500.08500.08000.08500.0850371,279
Oct 7, 20240.08000.08500.08000.08500.0850254,900
Oct 4, 20240.07000.08000.07000.08000.0800154,320
Oct 3, 20240.07500.08000.07000.07000.0700121,300
Oct 2, 20240.07000.08000.06500.08000.0800284,770
Oct 1, 20240.07500.07500.07500.07500.0750202,721
Sep 30, 20240.08000.08000.07500.08000.080074,137
Sep 27, 20240.07500.08000.07500.08000.0800495,640
Sep 26, 20240.08500.08500.07000.08000.0800830,907
Sep 25, 20240.08000.09000.08000.08500.08501,065,477
Sep 24, 20240.06000.08000.06000.07500.07501,734,583
Sep 23, 20240.06000.06000.05500.06000.0600825,227
Sep 20, 20240.05500.06000.05500.06000.0600112,166
Sep 19, 20240.05000.06000.05000.05500.0550271,280
Sep 18, 20240.04500.05000.04500.05000.050093,950
Sep 17, 20240.05000.05000.04500.04500.045064,300
Sep 16, 20240.05000.05000.04500.04500.0450430,771
Sep 13, 20240.05500.05500.05500.05500.0550111,000
Sep 12, 20240.06500.06500.05000.05500.0550171,050
Sep 11, 20240.05000.06000.04500.06000.0600721,109
Sep 10, 20240.04000.05000.03500.04750.0475596,422
Sep 9, 20240.04000.04000.03500.03500.0350143,115
Sep 6, 20240.04000.04000.03500.03500.035025,285
Sep 5, 20240.03500.04000.03500.03500.0350143,000
Sep 4, 20240.03500.04000.03500.03500.0350165,375
Sep 3, 20240.03500.04000.03500.04000.040020,897
Aug 30, 20240.04000.04000.03500.03500.0350112,000
Aug 29, 20240.04000.04000.03500.03500.035010,840
Aug 28, 20240.04000.04000.03500.04000.0400490,140
Aug 27, 20240.03500.03500.03500.03500.0350656,800
Aug 26, 20240.03500.03500.03500.03500.035065,500
Aug 23, 20240.03000.03000.03000.03000.0300201,867
Aug 22, 20240.03000.03000.02500.02500.025055,000
Aug 21, 20240.03000.03000.03000.03000.03009,000
Aug 20, 20240.03000.03000.03000.03000.030037,080
Aug 19, 20240.03000.03000.03000.03000.03005,700
Aug 16, 20240.03000.03000.03000.03000.0300126,721
Aug 15, 20240.03000.03500.03000.03500.035080,250
Aug 14, 20240.03000.03000.03000.03000.0300322,000
Aug 13, 20240.03500.03500.03000.03500.0350100,435
Aug 12, 20240.03500.03500.03500.03500.035025,000
Aug 9, 20240.03500.03500.03500.03500.03501,800
Aug 8, 20240.03000.03000.03000.03000.030025,000
Aug 7, 20240.03000.03000.03000.03000.030068,000
Aug 6, 20240.03000.03500.03000.03500.0350143,000
Aug 2, 20240.03500.03500.03000.03000.030031,400
Aug 1, 20240.03000.03000.03000.03000.0300115,166
Jul 31, 20240.03000.03000.03000.03000.03004,000
Jul 30, 20240.03500.03500.03000.03500.035094,000
Jul 29, 20240.03500.03500.03500.03500.035067,000
Jul 26, 20240.04000.04000.03500.03500.0350126,529
Jul 25, 20240.03500.03500.03500.03500.035080,849
Jul 24, 20240.03500.03500.03500.03500.035034,066
Jul 23, 20240.03500.03500.03500.03500.035090,000
Jul 22, 20240.03500.03500.03500.03500.0350406,657
Jul 19, 20240.03500.03500.03500.03500.0350413,350
Jul 18, 20240.03000.03500.03000.03500.0350123,387
Jul 17, 20240.03000.03000.03000.03000.0300249,541
Jul 16, 20240.03500.03500.03000.03500.0350440,400
Jul 15, 20240.03500.03500.03500.03500.0350128,750
Jul 12, 20240.04000.04000.03500.03500.035044,500
Jul 11, 20240.03500.03500.03000.03500.035070,166
Jul 10, 20240.03500.03500.03500.03500.0350108,150
Jul 9, 20240.03000.03500.03000.03500.0350240,250
Jul 8, 20240.03500.03500.03500.03500.035012,000
Jul 5, 20240.03500.03500.03500.03500.0350307,800
Jul 4, 20240.03500.03500.03500.03500.035045,800
Jul 3, 20240.03500.03500.03500.03500.035073,385
Jul 2, 20240.03000.03500.03000.03500.0350431,400
Jun 28, 20240.03500.03500.03000.03000.0300194,050
Jun 27, 20240.03500.03500.03500.03500.035034,000
Jun 26, 20240.03000.04000.03000.04000.0400698,200
Jun 25, 20240.03000.03000.03000.03000.0300231,500
Jun 24, 20240.03500.03500.03000.03000.0300338,500
Jun 21, 20240.02500.03000.02500.03000.0300114,500
Jun 20, 20240.03000.03000.03000.03000.0300104,941
Jun 19, 20240.03000.03000.03000.03000.0300282,050
Jun 18, 20240.03000.03000.03000.03000.030010,000
Jun 17, 20240.03500.03500.03000.03000.0300115,423
Jun 14, 20240.03500.03500.03500.03500.035010,660
Jun 13, 20240.03500.03500.03500.03500.035092,500
Jun 12, 20240.03000.03500.03000.03500.0350497,350
Jun 11, 20240.03000.03500.03000.03500.035059,319
Jun 10, 20240.03500.03500.03000.03500.0350166,541
Jun 7, 20240.03500.04000.03500.03500.0350214,115
Jun 6, 20240.03500.03500.03500.03500.03505,100
Jun 5, 20240.04000.04000.04000.04000.04001,100
Jun 4, 20240.03500.03500.03500.03500.035030,200
Jun 3, 20240.03500.04000.03500.04000.0400825,300
May 31, 20240.04000.04000.04000.04000.040011,312
May 30, 20240.04000.04000.03500.04000.0400115,323
May 29, 20240.04000.04000.04000.04000.04008,026
May 28, 20240.04000.04000.03500.04000.0400104,500
May 27, 20240.04500.04500.03500.04000.0400129,000
May 24, 20240.04500.04500.04000.04500.045022,500
May 23, 20240.04000.04000.04000.04000.0400188,800
May 22, 20240.04000.04000.03500.04000.0400247,800
May 21, 20240.03500.04500.03500.04500.045014,633
May 17, 20240.03500.04500.03500.04500.0450345,450
May 16, 20240.03500.04000.03500.04000.0400378,844
May 15, 20240.03500.04000.03500.04000.0400530,166
May 14, 20240.04000.04500.04000.04500.0450121,599
May 13, 20240.04500.04500.04000.04000.04002,000
May 10, 20240.04000.04000.04000.04000.040010,006
May 9, 20240.04000.04000.04000.04000.040057,222
May 8, 20240.05000.05000.04000.04500.0450160,700
May 7, 20240.04500.04500.04500.04500.0450857,566
May 6, 20240.04500.05000.04500.04500.0450187,500
May 3, 20240.05000.05000.04500.04500.045012,600
May 2, 20240.05000.05000.04500.04500.045074,500
May 1, 20240.04500.04500.04500.04500.04502,000
Apr 30, 20240.04500.05000.04500.05000.0500407,750
Apr 29, 20240.04500.04500.04000.04000.040055,024
Apr 26, 20240.04500.05000.04500.04500.0450121,300
Apr 25, 20240.05000.05000.05000.05000.05004,800

Related Tickers