Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrinsyc Technologies Corp (TSX: ITC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 20, 2020 1.750 1.750 1.750 0 +0.03(+1.74%)
Jan 17, 2020 1.690 1.740 1.690 1.720 37,650 +0.00(+0.00%)
Jan 16, 2020 1.710 1.740 1.690 1.720 5,800 +0.02(+1.18%)
Jan 15, 2020 1.720 1.720 1.690 1.700 7,216 -0.01(-0.58%)
Jan 14, 2020 1.730 1.730 1.690 1.710 10,114 -0.04(-2.29%)
Jan 13, 2020 1.660 1.750 1.660 1.750 11,100 +0.01(+0.57%)
Jan 10, 2020 1.730 1.780 1.720 1.740 19,200 -0.01(-0.57%)
Jan 09, 2020 1.760 1.760 1.740 1.750 17,800 -0.01(-0.57%)
Jan 08, 2020 1.760 1.800 1.760 1.760 16,175 +0.02(+1.15%)
Jan 07, 2020 1.720 1.750 1.720 1.740 49,490 +0.04(+2.35%)
Jan 06, 2020 1.720 1.720 1.700 1.700 39,700 -0.02(-1.16%)
Jan 03, 2020 1.680 1.730 1.660 1.720 104,903 +0.04(+2.38%)
Jan 02, 2020 1.660 1.680 1.600 1.680 33,735 +0.00(+0.00%)
Dec 31, 2019 1.680 1.680 1.680 0 +0.05(+3.07%)
Dec 30, 2019 1.620 1.630 1.600 1.630 25,802 +0.01(+0.62%)
Dec 27, 2019 1.560 1.620 1.560 1.620 60,858 +0.05(+3.18%)
Dec 24, 2019 1.570 1.570 1.570 0 -0.04(-2.48%)
Dec 23, 2019 1.590 1.620 1.580 1.610 71,150 +0.03(+1.90%)
Dec 20, 2019 1.570 1.580 1.550 1.580 51,600 +0.01(+0.64%)
Dec 19, 2019 1.560 1.570 1.560 1.570 23,262 +0.00(+0.00%)
Dec 18, 2019 1.570 1.620 1.560 1.570 96,293 -0.01(-0.63%)
Dec 17, 2019 1.550 1.620 1.550 1.580 84,711 +0.01(+0.64%)
Dec 16, 2019 1.570 1.590 1.560 1.570 105,800 +0.00(+0.00%)
Dec 13, 2019 1.570 1.590 1.500 1.570 55,435 +0.00(+0.00%)
Dec 12, 2019 1.560 1.590 1.500 1.570 79,790 +0.00(+0.00%)
Dec 11, 2019 1.580 1.580 1.570 1.570 10,978 +0.00(+0.00%)
Dec 10, 2019 1.590 1.600 1.560 1.570 122,468 -0.01(-0.63%)
Dec 09, 2019 1.570 1.600 1.570 1.580 25,650 -0.01(-0.63%)
Dec 06, 2019 1.580 1.620 1.580 1.590 82,501 +0.03(+1.92%)
Dec 05, 2019 1.580 1.600 1.560 1.560 37,700 +0.00(+0.00%)
Dec 04, 2019 1.580 1.580 1.560 1.560 17,200 -0.02(-1.27%)
Dec 03, 2019 1.580 1.590 1.570 1.580 53,750 +0.00(+0.00%)
Dec 02, 2019 1.580 1.610 1.570 1.580 47,000 +0.04(+2.60%)
Nov 29, 2019 1.580 1.590 1.530 1.540 20,200 +0.02(+1.32%)
Nov 28, 2019 1.530 1.560 1.520 1.520 4,975 -0.07(-4.40%)
Nov 27, 2019 1.570 1.600 1.570 1.590 36,075 +0.00(+0.00%)
Nov 26, 2019 1.610 1.610 1.580 1.590 21,300 -0.01(-0.63%)
Nov 25, 2019 1.540 1.620 1.540 1.600 35,323 -0.02(-1.23%)
Nov 22, 2019 1.520 1.630 1.520 1.620 46,845 +0.02(+1.25%)
Nov 21, 2019 1.560 1.600 1.560 1.600 1,551 -0.02(-1.23%)
Nov 20, 2019 1.580 1.620 1.510 1.620 107,900 +0.02(+1.25%)
Nov 19, 2019 1.600 1.600 1.600 1.600 41,106 +0.00(+0.00%)
Nov 18, 2019 1.560 1.610 1.550 1.600 75,876 +0.03(+1.91%)
Nov 15, 2019 1.570 1.590 1.560 1.570 29,872 +0.00(+0.00%)
Nov 14, 2019 1.550 1.570 1.550 1.570 12,171 +0.01(+0.64%)
Nov 13, 2019 1.530 1.580 1.520 1.560 242,362 +0.03(+1.96%)
Nov 12, 2019 1.450 1.530 1.450 1.530 44,226 +0.00(+0.00%)
Nov 11, 2019 1.520 1.530 1.520 1.530 160,400 +0.00(+0.00%)
Nov 08, 2019 1.550 1.550 1.520 1.530 147,575 +0.00(+0.00%)
Nov 07, 2019 1.480 1.540 1.480 1.530 77,214 +0.00(+0.00%)
Nov 06, 2019 1.530 1.530 1.520 1.530 351,773 +0.00(+0.00%)
Nov 05, 2019 1.540 1.550 1.510 1.530 183,831 +0.00(+0.00%)
Nov 04, 2019 1.420 1.550 1.420 1.530 437,798 +0.05(+3.38%)
Nov 01, 2019 1.550 1.570 1.480 1.480 415,353 -0.07(-4.52%)
Oct 31, 2019 1.510 1.600 1.490 1.550 894,720 +0.20(+14.81%)
Oct 30, 2019 1.370 1.380 1.310 1.350 6,000 -0.04(-2.88%)
Oct 29, 2019 1.260 1.390 1.260 1.390 11,400 +0.03(+2.21%)
Oct 28, 2019 1.290 1.360 1.290 1.360 31,870 +0.08(+6.25%)
Oct 25, 2019 1.260 1.280 1.250 1.280 900 +0.01(+0.79%)
Oct 24, 2019 1.240 1.270 1.240 1.270 5,100 +0.02(+1.60%)
Oct 23, 2019 1.290 1.290 1.200 1.250 11,699 -0.05(-3.85%)
Oct 22, 2019 1.280 1.300 1.280 1.300 19,341 +0.00(+0.00%)
Oct 21, 2019 1.300 1.300 1.300 1.300 13,225 +0.00(+0.00%)
Oct 18, 2019 1.330 1.340 1.290 1.300 10,400 -0.04(-2.99%)
Oct 17, 2019 1.390 1.400 1.320 1.340 25,817 -0.05(-3.60%)
Oct 16, 2019 1.380 1.390 1.380 1.390 12,700 +0.01(+0.72%)
Oct 15, 2019 1.340 1.380 1.340 1.380 2,286 +0.03(+2.22%)
Oct 11, 2019 1.350 1.350 1.350 0 +0.01(+0.75%)
Oct 10, 2019 1.340 1.340 1.340 1.340 114 +0.02(+1.52%)
Oct 09, 2019 1.330 1.330 1.320 1.320 44,299 -0.01(-0.75%)
Oct 08, 2019 1.340 1.340 1.300 1.330 49,100 -0.01(-0.75%)
Oct 07, 2019 1.350 1.350 1.340 1.340 800 -0.01(-0.74%)
Oct 04, 2019 1.390 1.390 1.340 1.350 1,250 +0.07(+5.47%)
Oct 03, 2019 1.250 1.280 1.250 1.280 11,684 +0.03(+2.40%)
Oct 02, 2019 1.300 1.300 1.250 1.250 1,150 -0.05(-3.85%)
Oct 01, 2019 1.280 1.400 1.280 1.300 60,927 +0.03(+2.36%)
Sep 30, 2019 1.290 1.310 1.270 1.270 8,600 -0.03(-2.31%)
Sep 27, 2019 1.380 1.380 1.300 1.300 4,200 -0.07(-5.11%)
Sep 26, 2019 1.290 1.380 1.290 1.370 21,319 +0.10(+7.87%)
Sep 25, 2019 1.220 1.270 1.210 1.270 20,244 +0.04(+3.25%)
Sep 24, 2019 1.120 1.480 1.120 1.230 119,950 +0.11(+9.82%)
Sep 23, 2019 1.120 1.120 1.120 1.120 4,437 +0.00(+0.00%)
Sep 19, 2019 1.120 1.120 1.120 0 -0.02(-1.75%)
Sep 18, 2019 1.160 1.160 1.140 1.140 4,456 -0.02(-1.72%)
Sep 17, 2019 1.160 1.160 1.160 1.160 19,700 -0.01(-0.85%)
Sep 16, 2019 1.170 1.170 1.170 1.170 187 +0.01(+0.86%)
Sep 13, 2019 1.110 1.160 1.110 1.160 42,624 +0.05(+4.50%)
Sep 12, 2019 1.120 1.120 1.060 1.110 22,550 -0.03(-2.63%)
Sep 11, 2019 1.120 1.140 1.100 1.140 8,700 +0.02(+1.79%)
Sep 10, 2019 1.100 1.120 1.060 1.120 13,000 +0.00(+0.00%)
Sep 09, 2019 1.090 1.120 1.090 1.120 53,004 +0.04(+3.70%)
Sep 06, 2019 1.070 1.080 1.070 1.080 35,272 +0.00(+0.00%)
Sep 05, 2019 1.080 1.080 1.080 1.080 100 +0.03(+2.86%)
Sep 04, 2019 1.080 1.080 1.050 1.050 16,311 -0.03(-2.78%)
Sep 03, 2019 1.110 1.110 1.080 1.080 5,044 -0.04(-3.57%)
Aug 30, 2019 1.120 1.120 1.120 0 -0.02(-1.75%)
Aug 29, 2019 1.150 1.150 1.140 1.140 2,805 -0.01(-0.87%)
Aug 28, 2019 1.130 1.150 1.130 1.150 5,000 +0.03(+2.68%)
Aug 27, 2019 1.150 1.150 1.100 1.120 24,400 +0.04(+3.70%)
Aug 26, 2019 1.150 1.150 1.060 1.080 15,736 -0.07(-6.09%)
Aug 23, 2019 1.170 1.170 1.150 1.150 1,150 -0.03(-2.54%)
Aug 22, 2019 1.190 1.200 1.180 1.180 14,800 +0.00(+0.00%)
Aug 21, 2019 1.120 1.180 1.120 1.180 16,075 +0.08(+7.27%)
Aug 20, 2019 1.110 1.110 1.100 1.100 2,800 -0.03(-2.65%)
Aug 19, 2019 1.120 1.130 1.120 1.130 600 -0.05(-4.24%)
Aug 16, 2019 1.110 1.180 1.110 1.180 38,700 +0.07(+6.31%)
Aug 15, 2019 1.060 1.130 1.060 1.110 7,050 +0.02(+1.83%)
Aug 14, 2019 1.140 1.140 1.090 1.090 10,800 -0.04(-3.54%)
Aug 13, 2019 1.120 1.150 1.120 1.130 3,005 +0.01(+0.89%)
Aug 12, 2019 1.120 1.120 1.120 1.120 7,886 -0.03(-2.61%)
Aug 09, 2019 1.060 1.150 1.060 1.150 17,025 +0.01(+0.88%)
Aug 08, 2019 1.150 1.150 1.120 1.140 12,000 +0.01(+0.88%)
Aug 07, 2019 1.160 1.160 1.100 1.130 16,900 -0.03(-2.59%)
Aug 06, 2019 1.190 1.200 1.150 1.160 21,300 -0.02(-1.69%)
Aug 02, 2019 1.180 1.180 1.180 0 -0.01(-0.84%)
Jul 31, 2019 1.190 1.190 1.190 0 +0.00(+0.00%)
Jul 30, 2019 1.190 1.200 1.190 1.190 7,900 -0.01(-0.83%)
Jul 29, 2019 1.200 1.200 1.200 1.200 1,124 -0.01(-0.83%)
Jul 26, 2019 1.210 1.210 1.210 1.210 5,075 -0.02(-1.63%)
Jul 25, 2019 1.250 1.250 1.230 1.230 2,000 -0.02(-1.60%)
Jul 23, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 22, 2019 1.250 1.250 1.250 1.250 700 +0.00(+0.00%)
Jul 19, 2019 1.290 1.290 1.250 1.250 1,534 -0.05(-3.85%)
Jul 18, 2019 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jul 17, 2019 1.340 1.340 1.300 1.300 1,200 -0.04(-2.99%)
Jul 16, 2019 1.260 1.340 1.250 1.340 4,600 +0.07(+5.51%)
Jul 15, 2019 1.270 1.270 1.270 1.270 5,000 +0.02(+1.60%)
Jul 12, 2019 1.350 1.350 1.220 1.250 8,300 +0.03(+2.46%)
Jul 11, 2019 1.180 1.220 1.170 1.220 4,133 +0.03(+2.52%)
Jul 09, 2019 1.190 1.190 1.190 0 -0.01(-0.83%)
Jul 05, 2019 1.200 1.200 1.200 0 -0.03(-2.44%)
Jul 04, 2019 1.230 1.260 1.180 1.230 43,200 +0.01(+0.82%)
Jul 03, 2019 1.160 1.220 1.160 1.220 51,200 +0.06(+5.17%)
Jul 02, 2019 1.140 1.160 1.100 1.160 25,589 +0.07(+6.42%)
Jun 28, 2019 1.090 1.090 1.090 0 -0.02(-1.80%)
Jun 27, 2019 1.110 1.120 1.110 1.110 26,900 +0.00(+0.00%)
Jun 26, 2019 1.100 1.130 1.100 1.110 8,836 +0.01(+0.91%)
Jun 25, 2019 1.130 1.130 1.100 1.100 16,105 -0.03(-2.65%)
Jun 24, 2019 1.110 1.140 1.110 1.130 19,390 +0.02(+1.80%)
Jun 21, 2019 1.110 1.110 1.060 1.110 337,500 +0.07(+6.73%)
Jun 20, 2019 1.090 1.100 1.020 1.040 59,300 -0.07(-6.31%)
Jun 19, 2019 1.180 1.180 1.070 1.110 63,429 -0.09(-7.50%)
Jun 18, 2019 1.200 1.200 1.200 1.200 6,025 +0.00(+0.00%)
Jun 17, 2019 1.180 1.200 1.180 1.200 6,600 +0.02(+1.69%)
Jun 14, 2019 1.180 1.180 1.180 1.180 200 +0.02(+1.72%)
Jun 13, 2019 1.140 1.200 1.140 1.160 3,777 -0.06(-4.92%)
Jun 12, 2019 1.200 1.220 1.200 1.220 425 +0.01(+0.83%)
Jun 11, 2019 1.220 1.220 1.210 1.210 485 +0.00(+0.00%)
Jun 10, 2019 1.120 1.220 1.120 1.210 9,500 +0.03(+2.54%)
Jun 07, 2019 1.180 1.180 1.180 1.180 2,623 +0.02(+1.72%)
Jun 06, 2019 1.120 1.210 1.120 1.160 19,200 +0.01(+0.87%)
Jun 05, 2019 1.170 1.170 1.120 1.150 16,100 -0.04(-3.36%)
Jun 04, 2019 1.130 1.190 1.130 1.190 2,980 -0.03(-2.46%)
Jun 03, 2019 1.230 1.230 1.160 1.220 7,075 -0.03(-2.40%)
May 31, 2019 1.220 1.250 1.220 1.250 1,600 +0.04(+3.31%)
May 30, 2019 1.170 1.240 1.140 1.210 7,300 +0.03(+2.54%)
May 29, 2019 1.180 1.180 1.160 1.180 2,700 +0.00(+0.00%)
May 28, 2019 1.210 1.250 1.180 1.180 29,156 -0.04(-3.28%)
May 27, 2019 1.220 1.220 1.220 1.220 3,300 +0.01(+0.83%)
May 24, 2019 1.240 1.250 1.190 1.210 16,905 -0.04(-3.20%)
May 23, 2019 1.270 1.270 1.240 1.250 17,625 -0.01(-0.79%)
May 22, 2019 1.260 1.260 1.260 1.260 1,491 +0.02(+1.61%)
May 21, 2019 1.240 1.260 1.240 1.240 11,369 -0.02(-1.59%)
May 17, 2019 1.260 1.260 1.260 0 -0.02(-1.56%)
May 16, 2019 1.270 1.290 1.260 1.280 4,150 +0.01(+0.79%)
May 15, 2019 1.290 1.300 1.260 1.270 214,200 -0.03(-2.31%)
May 14, 2019 1.250 1.320 1.250 1.300 21,847 -0.03(-2.26%)
May 13, 2019 1.350 1.350 1.330 1.330 4,700 -0.02(-1.48%)
May 10, 2019 1.400 1.400 1.350 1.350 5,299 -0.06(-4.26%)
May 09, 2019 1.440 1.440 1.380 1.410 3,182 -0.05(-3.42%)
May 08, 2019 1.440 1.460 1.440 1.460 900 +0.00(+0.00%)
May 07, 2019 1.420 1.460 1.420 1.460 5,681 +0.03(+2.10%)
May 06, 2019 1.460 1.460 1.420 1.430 2,860 -0.04(-2.72%)
May 03, 2019 1.420 1.470 1.390 1.470 11,425 +0.04(+2.80%)
May 02, 2019 1.450 1.450 1.370 1.430 7,100 -0.03(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.