Toronto - Delayed Quote CAD

Intermap Technologies Corporation (IMP.TO)

0.6900 +0.0200 (+2.99%)
At close: April 19 at 1:04 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.6900 0.6900 0.6800 0.6900 0.6900 2,500
Apr 18, 2024 0.6900 0.6900 0.6700 0.6700 0.6700 33,400
Apr 17, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 14,500
Apr 16, 2024 0.7000 0.7100 0.6900 0.7000 0.7000 15,000
Apr 15, 2024 0.7500 0.7500 0.7000 0.7000 0.7000 17,900
Apr 12, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 9,900
Apr 11, 2024 0.7900 0.7900 0.7600 0.7600 0.7600 3,900
Apr 10, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 8,000
Apr 9, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 9,900
Apr 8, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 3,100
Apr 5, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 500
Apr 4, 2024 0.8000 0.8000 0.7600 0.7700 0.7700 17,000
Apr 3, 2024 0.7500 0.8300 0.7400 0.8300 0.8300 115,400
Apr 2, 2024 0.7200 0.7500 0.7100 0.7500 0.7500 17,800
Apr 1, 2024 0.7400 0.7500 0.7200 0.7500 0.7500 25,000
Mar 28, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 1,400
Mar 27, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 1,000
Mar 26, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 1,000
Mar 25, 2024 0.7400 0.8000 0.7400 0.7700 0.7700 14,500
Mar 22, 2024 0.7300 0.7400 0.7100 0.7400 0.7400 4,000
Mar 21, 2024 0.7200 0.7500 0.7200 0.7500 0.7500 2,100
Mar 20, 2024 0.7300 0.7300 0.7100 0.7200 0.7200 17,700
Mar 19, 2024 0.7900 0.7900 0.6900 0.7200 0.7200 37,600
Mar 18, 2024 0.8100 0.8100 0.7600 0.7900 0.7900 15,800
Mar 15, 2024 0.8200 0.8200 0.8000 0.8000 0.8000 3,400
Mar 14, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 900
Mar 13, 2024 0.8100 0.8200 0.8000 0.8000 0.8000 20,100
Mar 12, 2024 0.8300 0.8300 0.8200 0.8200 0.8200 4,400
Mar 11, 2024 0.8600 0.8800 0.8400 0.8400 0.8400 12,000
Mar 8, 2024 0.8900 0.9200 0.8800 0.8800 0.8800 31,200
Mar 7, 2024 0.8600 0.8700 0.8600 0.8700 0.8700 2,500
Mar 6, 2024 0.8600 0.8800 0.8600 0.8700 0.8700 2,700
Mar 5, 2024 0.8600 0.9100 0.8600 0.9100 0.9100 11,700
Mar 4, 2024 0.9000 0.9200 0.8900 0.9100 0.9100 5,000
Mar 1, 2024 0.8700 0.9300 0.8700 0.9300 0.9300 35,700
Feb 29, 2024 0.8600 0.8600 0.8200 0.8600 0.8600 52,500
Feb 28, 2024 0.8600 0.8600 0.8300 0.8400 0.8400 23,900
Feb 27, 2024 0.8400 0.8600 0.8400 0.8600 0.8600 14,300
Feb 26, 2024 0.9300 0.9400 0.8600 0.8600 0.8600 114,200
Feb 23, 2024 0.9300 0.9300 0.8900 0.9000 0.9000 40,400
Feb 22, 2024 0.8400 0.9500 0.8400 0.9100 0.9100 232,200
Feb 21, 2024 0.8300 0.8300 0.8100 0.8300 0.8300 6,400
Feb 20, 2024 0.8400 0.8700 0.8400 0.8600 0.8600 8,400
Feb 16, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 5,600
Feb 15, 2024 0.8500 0.8500 0.8300 0.8400 0.8400 7,200
Feb 14, 2024 0.8400 0.8500 0.8400 0.8400 0.8400 13,000
Feb 13, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 35,000
Feb 12, 2024 0.8400 0.8400 0.8200 0.8400 0.8400 11,900
Feb 9, 2024 0.8800 0.8800 0.8300 0.8300 0.8300 14,400
Feb 8, 2024 0.8600 0.8700 0.8600 0.8700 0.8700 12,000
Feb 7, 2024 0.8300 0.8700 0.8300 0.8600 0.8600 16,700
Feb 6, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 18,500
Feb 5, 2024 0.8800 0.8800 0.8200 0.8500 0.8500 65,200
Feb 2, 2024 0.9000 0.9000 0.8800 0.8800 0.8800 47,000
Feb 1, 2024 0.9100 0.9100 0.8900 0.9000 0.9000 26,600
Jan 31, 2024 0.8700 0.9200 0.8700 0.9200 0.9200 70,300
Jan 30, 2024 0.8600 0.8800 0.8400 0.8700 0.8700 99,000
Jan 29, 2024 0.8600 0.9400 0.8300 0.8300 0.8300 193,700
Jan 26, 2024 0.8100 0.9200 0.8000 0.8300 0.8300 382,500
Jan 25, 2024 0.7200 0.8100 0.7000 0.8100 0.8100 161,000
Jan 24, 2024 0.7700 0.7700 0.6600 0.7300 0.7300 108,600
Jan 23, 2024 0.7100 0.8400 0.6300 0.7700 0.7700 405,400
Jan 22, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 1,500
Jan 19, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 13,000
Jan 18, 2024 0.5600 0.5800 0.5500 0.5700 0.5700 13,000
Jan 17, 2024 0.5800 0.6100 0.5600 0.5600 0.5600 45,600
Jan 16, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 15, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 6,000
Jan 12, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 1,000
Jan 11, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 1,000
Jan 10, 2024 0.5900 0.6500 0.5800 0.6300 0.6300 16,100
Jan 9, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 8, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 2,600
Jan 5, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 500
Jan 4, 2024 0.6100 0.6100 0.5700 0.5900 0.5900 10,900
Jan 3, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 2,000
Jan 2, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 31,800
Dec 29, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 33,500
Dec 28, 2023 0.6300 0.6500 0.6300 0.6300 0.6300 6,000
Dec 27, 2023 0.6000 0.6200 0.6000 0.6200 0.6200 3,600
Dec 22, 2023 0.5700 0.6000 0.5700 0.5900 0.5900 11,000
Dec 21, 2023 0.5700 0.6000 0.5600 0.5600 0.5600 23,500
Dec 20, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 9,600
Dec 19, 2023 0.5700 0.6000 0.5700 0.5800 0.5800 26,900
Dec 18, 2023 0.5500 0.5900 0.5400 0.5800 0.5800 13,500
Dec 15, 2023 0.5300 0.5800 0.5300 0.5700 0.5700 44,000
Dec 14, 2023 0.5400 0.5800 0.5400 0.5400 0.5400 32,500
Dec 13, 2023 0.5100 0.5600 0.5100 0.5400 0.5400 28,000
Dec 12, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 2,600
Dec 11, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 8,200
Dec 8, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 2,500
Dec 7, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Dec 6, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 3,600
Dec 5, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,500
Dec 4, 2023 0.4900 0.5600 0.4900 0.5500 0.5500 7,400
Dec 1, 2023 0.5000 0.5400 0.5000 0.5400 0.5400 7,600
Nov 30, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 2,500
Nov 29, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 7,500
Nov 28, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 28,700
Nov 27, 2023 0.5200 0.5300 0.5100 0.5200 0.5200 20,000
Nov 24, 2023 0.5000 0.5300 0.5000 0.5200 0.5200 19,000
Nov 23, 2023 0.4600 0.5400 0.4600 0.5200 0.5200 59,500
Nov 22, 2023 0.4600 0.4700 0.4500 0.4500 0.4500 10,000
Nov 21, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Nov 20, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 1,500
Nov 17, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 11,500
Nov 16, 2023 0.4800 0.4800 0.4500 0.4500 0.4500 16,900
Nov 15, 2023 0.5100 0.5100 0.4800 0.4800 0.4800 35,500
Nov 14, 2023 0.5300 0.5400 0.5000 0.5000 0.5000 78,500
Nov 13, 2023 0.5200 0.5700 0.5200 0.5400 0.5400 12,000
Nov 10, 2023 0.5200 0.5500 0.5200 0.5300 0.5300 7,700
Nov 9, 2023 0.5000 0.5300 0.5000 0.5100 0.5100 6,000
Nov 8, 2023 0.4900 0.5000 0.4700 0.5000 0.5000 5,000
Nov 7, 2023 0.5000 0.5100 0.4900 0.4900 0.4900 5,000
Nov 6, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Nov 3, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 2, 2023 0.5000 0.5000 0.4800 0.5000 0.5000 6,600
Nov 1, 2023 0.5300 0.5300 0.5000 0.5000 0.5000 9,000
Oct 31, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 4,000
Oct 30, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 6,500
Oct 27, 2023 0.5200 0.5500 0.5200 0.5500 0.5500 10,500
Oct 26, 2023 0.5300 0.5500 0.5300 0.5500 0.5500 7,500
Oct 25, 2023 0.5400 0.5400 0.5100 0.5300 0.5300 13,400
Oct 24, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 23, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 1,800
Oct 20, 2023 0.5700 0.6200 0.5700 0.6100 0.6100 17,000
Oct 19, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 500
Oct 18, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Oct 17, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 2,500
Oct 16, 2023 0.5600 0.6400 0.5300 0.5300 0.5300 13,000
Oct 13, 2023 0.5300 0.5600 0.5300 0.5600 0.5600 12,800
Oct 12, 2023 0.4600 0.5400 0.4600 0.5400 0.5400 11,500
Oct 11, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 2,500
Oct 10, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 500
Oct 6, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 5, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 4, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 500
Oct 3, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 700
Oct 2, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 500
Sep 29, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 700
Sep 28, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Sep 27, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 1,000
Sep 26, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Sep 25, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Sep 22, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Sep 21, 2023 0.5300 0.5300 0.5100 0.5300 0.5300 2,500
Sep 20, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Sep 19, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 1,000
Sep 18, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 1,700
Sep 15, 2023 0.5400 0.5500 0.5400 0.5500 0.5500 2,000
Sep 14, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 13, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 300
Sep 12, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 11, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 8, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 7, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 2,000
Sep 6, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 5, 2023 0.5100 0.5400 0.5100 0.5400 0.5400 6,000
Sep 1, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Aug 31, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Aug 30, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 1,300
Aug 29, 2023 0.6100 0.6100 0.5900 0.5900 0.5900 2,500
Aug 28, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 25, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 500
Aug 24, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 3,500
Aug 23, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,500
Aug 22, 2023 0.5400 0.5400 0.5200 0.5400 0.5400 3,500
Aug 21, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Aug 18, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 700
Aug 17, 2023 0.6000 0.6000 0.5800 0.5800 0.5800 1,000
Aug 16, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 1,500
Aug 15, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 14, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 11, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 10, 2023 0.5900 0.6100 0.5900 0.6100 0.6100 1,900
Aug 9, 2023 0.6200 0.6200 0.6000 0.6000 0.6000 6,500
Aug 8, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Aug 4, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 500
Aug 3, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 2,500
Aug 2, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 3,000
Aug 1, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 31, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 2,000
Jul 28, 2023 0.6500 0.6700 0.6300 0.6700 0.6700 3,000
Jul 27, 2023 0.6500 0.6900 0.6500 0.6600 0.6600 8,500
Jul 26, 2023 0.6400 0.6600 0.6400 0.6600 0.6600 6,300
Jul 25, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 24, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 21, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 500
Jul 20, 2023 0.6500 0.6900 0.6500 0.6500 0.6500 17,500
Jul 19, 2023 0.6700 0.6700 0.6500 0.6500 0.6500 21,000
Jul 18, 2023 0.6500 0.6800 0.6500 0.6800 0.6800 4,000
Jul 17, 2023 0.6400 0.6500 0.6400 0.6500 0.6500 1,000
Jul 14, 2023 0.6600 0.6600 0.6500 0.6500 0.6500 1,000
Jul 13, 2023 0.6500 0.6700 0.6400 0.6700 0.6700 6,000
Jul 12, 2023 0.6600 0.6600 0.6400 0.6400 0.6400 2,900
Jul 11, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 2,000
Jul 10, 2023 0.6300 0.6500 0.5800 0.6500 0.6500 17,600
Jul 7, 2023 0.6400 0.6500 0.6400 0.6400 0.6400 14,500
Jul 6, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 1,000
Jul 5, 2023 0.6300 0.6600 0.6200 0.6200 0.6200 17,500
Jul 4, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 9,900
Jun 30, 2023 0.6400 0.6400 0.6200 0.6200 0.6200 7,000
Jun 29, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 3,600
Jun 28, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 3,100
Jun 27, 2023 0.6300 0.6300 0.6200 0.6200 0.6200 18,000
Jun 26, 2023 0.6200 0.6500 0.6200 0.6200 0.6200 5,600
Jun 23, 2023 0.6200 0.6500 0.6200 0.6200 0.6200 14,000
Jun 22, 2023 0.5100 0.6300 0.5100 0.6100 0.6100 92,000
Jun 21, 2023 0.4800 0.5100 0.4800 0.5100 0.5100 1,500
Jun 20, 2023 0.5000 0.5000 0.4400 0.4800 0.4800 16,900
Jun 19, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 16, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 15,000
Jun 15, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 34,000
Jun 14, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,000
Jun 13, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,300
Jun 12, 2023 0.4900 0.4900 0.4500 0.4500 0.4500 6,000
Jun 9, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 3,400
Jun 8, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jun 7, 2023 0.5100 0.5200 0.5000 0.5200 0.5200 58,100
Jun 6, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 1,500
Jun 5, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 9,500
Jun 2, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 4,000
Jun 1, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
May 31, 2023 0.5400 0.5400 0.5200 0.5200 0.5200 8,000
May 30, 2023 0.5400 0.5500 0.5400 0.5400 0.5400 3,000
May 29, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 26, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 25, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 24, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,000
May 23, 2023 0.5300 0.5600 0.5300 0.5600 0.5600 5,000
May 19, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 1,000
May 18, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
May 17, 2023 0.5400 0.5600 0.5300 0.5600 0.5600 7,900
May 16, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
May 15, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 1,500
May 12, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
May 11, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 8,000
May 10, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 4,000
May 9, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 9,000
May 8, 2023 0.5300 0.5300 0.5200 0.5300 0.5300 10,000
May 5, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
May 4, 2023 0.5300 0.5400 0.5000 0.5400 0.5400 7,600
May 3, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,000
May 2, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,500
May 1, 2023 0.5400 0.5600 0.5400 0.5600 0.5600 2,500
Apr 28, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 27, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 3,000
Apr 26, 2023 0.5900 0.5900 0.5500 0.5500 0.5500 8,000
Apr 25, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 500
Apr 24, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 500
Apr 21, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 5,500
Apr 20, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 19, 2023 0.6300 0.6300 0.6100 0.6200 0.6200 61,000

Related Tickers

OSSIF OneSoft Solutions Inc.
0.5751
-0.07%
 
NCI.V NTG Clarity Networks Inc.
0.5300
+9.28%
 
DSG.TO The Descartes Systems Group Inc.
124.03
-0.10%
 
LSPD.TO Lightspeed Commerce Inc.
17.78
-0.67%
 
SHOP.TO Shopify Inc.
95.82
+0.03%
 
SHOP Shopify Inc.
69.67
+0.23%