Mail

IZO.CN - Izotropic Corporation

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 30, 2023	0.3800	0.3900	0.3500	0.3500	0.3500	19,200
May 29, 2023	0.4000	0.4000	0.3700	0.3700	0.3700	21,250
May 26, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	10,000
May 25, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	1,500
May 24, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	10,844
May 23, 2023	0.3550	0.3550	0.3500	0.3500	0.3500	3,575
May 19, 2023	0.3600	0.3600	0.3550	0.3550	0.3550	10,550
May 18, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	16,018
May 17, 2023	0.3350	0.3800	0.3350	0.3800	0.3800	48,785
May 16, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	1,900
May 15, 2023	0.3100	0.3300	0.3100	0.3150	0.3150	27,512
May 12, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
May 11, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	50,500
May 10, 2023	0.3200	0.3300	0.3100	0.3100	0.3100	13,580
May 09, 2023	0.3400	0.3400	0.3200	0.3350	0.3350	9,926
May 08, 2023	0.3150	0.3300	0.3050	0.3300	0.3300	8,875
May 05, 2023	0.3050	0.3150	0.3050	0.3150	0.3150	8,225
May 04, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	7,933
May 03, 2023	0.3300	0.3300	0.3000	0.3000	0.3000	20,800
May 02, 2023	0.3200	0.3250	0.3100	0.3250	0.3250	3,050
May 01, 2023	0.3350	0.3350	0.3250	0.3250	0.3250	11,528
Apr 28, 2023	0.3100	0.3450	0.3100	0.3450	0.3450	61,478
Apr 27, 2023	0.3050	0.3150	0.3000	0.3150	0.3150	50,744
Apr 26, 2023	0.3300	0.3300	0.2800	0.2900	0.2900	104,970
Apr 25, 2023	0.3600	0.3650	0.3300	0.3300	0.3300	18,501
Apr 24, 2023	0.3300	0.3700	0.3300	0.3500	0.3500	215,200
Apr 21, 2023	0.3550	0.3550	0.3100	0.3150	0.3150	98,150
Apr 20, 2023	0.3700	0.3700	0.3200	0.3550	0.3550	119,060
Apr 19, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	8,800
Apr 18, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	14,785
Apr 17, 2023	0.3850	0.3900	0.3850	0.3900	0.3900	7,970
Apr 14, 2023	0.3850	0.3900	0.3650	0.3750	0.3750	59,000
Apr 13, 2023	0.3900	0.3900	0.3750	0.3850	0.3850	62,500
Apr 12, 2023	0.3950	0.3950	0.3800	0.3800	0.3800	10,000
Apr 11, 2023	0.3900	0.4000	0.3800	0.3900	0.3900	27,425
Apr 10, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	5,500
Apr 06, 2023	0.4200	0.4300	0.3800	0.4000	0.4000	21,000
Apr 05, 2023	0.3950	0.4250	0.3950	0.4100	0.4100	53,013
Apr 04, 2023	0.3550	0.3900	0.3550	0.3900	0.3900	12,175
Apr 03, 2023	0.3700	0.3950	0.3500	0.3500	0.3500	30,781
Mar 31, 2023	0.3800	0.3950	0.3650	0.3650	0.3650	59,653
Mar 30, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	3,500
Mar 29, 2023	0.3900	0.3950	0.3850	0.3900	0.3900	47,200
Mar 28, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	61,750
Mar 27, 2023	0.4050	0.4100	0.3900	0.4100	0.4100	26,460
Mar 24, 2023	0.4200	0.4200	0.4050	0.4150	0.4150	8,335
Mar 23, 2023	0.4600	0.5000	0.3900	0.3900	0.3900	80,071
Mar 22, 2023	0.4250	0.4900	0.4250	0.4900	0.4900	14,255
Mar 21, 2023	0.4250	0.4300	0.4200	0.4200	0.4200	9,250
Mar 20, 2023	0.4100	0.4200	0.4100	0.4200	0.4200	17,300
Mar 17, 2023	0.4100	0.4150	0.3900	0.4000	0.4000	233,430
Mar 16, 2023	0.4000	0.4150	0.3900	0.4050	0.4050	155,642
Mar 15, 2023	0.4500	0.4500	0.4000	0.4050	0.4050	90,404
Mar 14, 2023	0.4600	0.4700	0.4400	0.4450	0.4450	32,164
Mar 13, 2023	0.4550	0.4550	0.4450	0.4450	0.4450	10,761
Mar 10, 2023	0.4550	0.4600	0.4450	0.4600	0.4600	36,430
Mar 09, 2023	0.5000	0.5000	0.4100	0.4450	0.4450	161,850
Mar 08, 2023	0.4900	0.5100	0.4800	0.5000	0.5000	28,900
Mar 07, 2023	0.5200	0.5900	0.4800	0.5000	0.5000	90,071
Mar 06, 2023	0.5600	0.5600	0.5300	0.5400	0.5400	29,000
Mar 03, 2023	0.5400	0.5600	0.5300	0.5500	0.5500	20,585
Mar 02, 2023	0.5300	0.5700	0.5000	0.5500	0.5500	107,992
Mar 01, 2023	0.5800	0.5800	0.5200	0.5400	0.5400	39,166
Feb 28, 2023	0.5800	0.6000	0.5800	0.5900	0.5900	9,645
Feb 27, 2023	0.6400	0.6400	0.6100	0.6100	0.6100	34,256
Feb 24, 2023	0.6000	0.6500	0.6000	0.6500	0.6500	42,400
Feb 23, 2023	0.6200	0.6200	0.5400	0.6000	0.6000	60,500
Feb 22, 2023	0.5800	0.6000	0.5600	0.5900	0.5900	19,194
Feb 21, 2023	0.5700	0.5900	0.5600	0.5900	0.5900	5,306
Feb 17, 2023	0.5900	0.5900	0.5700	0.5900	0.5900	11,500
Feb 16, 2023	0.6300	0.6300	0.6000	0.6000	0.6000	14,795
Feb 15, 2023	0.6000	0.6300	0.6000	0.6200	0.6200	18,300
Feb 14, 2023	0.6000	0.6300	0.6000	0.6200	0.6200	19,050
Feb 13, 2023	0.6000	0.6000	0.5500	0.6000	0.6000	30,250
Feb 10, 2023	0.6100	0.6100	0.5700	0.6100	0.6100	30,143
Feb 09, 2023	0.6300	0.6300	0.5900	0.6100	0.6100	107,047
Feb 08, 2023	0.6300	0.6400	0.6200	0.6300	0.6300	30,285
Feb 07, 2023	0.6500	0.6500	0.6200	0.6400	0.6400	34,136
Feb 06, 2023	0.6600	0.6600	0.6500	0.6500	0.6500	11,000
Feb 03, 2023	0.6900	0.6900	0.6100	0.6300	0.6300	29,921
Feb 02, 2023	0.7100	0.7100	0.6800	0.6900	0.6900	18,637
Feb 01, 2023	0.7000	0.7100	0.6900	0.7100	0.7100	6,800
Jan 31, 2023	0.6900	0.7300	0.6900	0.7300	0.7300	48,975
Jan 30, 2023	0.7000	0.7200	0.7000	0.7000	0.7000	10,836
Jan 27, 2023	0.7200	0.7500	0.7200	0.7300	0.7300	12,360
Jan 26, 2023	0.7100	0.7400	0.7100	0.7200	0.7200	14,500
Jan 25, 2023	0.7200	0.7200	0.7100	0.7100	0.7100	5,500
Jan 24, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	5,777
Jan 23, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	22,400
Jan 20, 2023	0.7200	0.7400	0.7000	0.7400	0.7400	49,518
Jan 19, 2023	0.7100	0.7400	0.7000	0.7400	0.7400	12,000
Jan 18, 2023	0.7400	0.7400	0.7200	0.7400	0.7400	8,700
Jan 17, 2023	0.7200	0.7400	0.7200	0.7400	0.7400	4,500
Jan 16, 2023	0.7200	0.7500	0.7100	0.7500	0.7500	13,800
Jan 13, 2023	0.7000	0.7300	0.7000	0.7300	0.7300	59,722
Jan 12, 2023	0.7100	0.7100	0.6800	0.6900	0.6900	13,320
Jan 11, 2023	0.6900	0.7000	0.6900	0.6900	0.6900	14,328
Jan 10, 2023	0.7000	0.7400	0.6900	0.7000	0.7000	51,575
Jan 09, 2023	0.8000	0.8000	0.7000	0.7000	0.7000	104,007
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...