Canadian Sec - Delayed Quote CAD

Integrated Cyber Solutions Inc. (ICS.CN)

0.2500
0.0000
(0.00%)
At close: June 13 at 12:25:47 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.25000.25000.25000.25000.25008,000
Jun 12, 20250.25000.25000.25000.25000.250042,500
Jun 11, 20250.25000.25000.25000.25000.25005,500
Jun 10, 20250.23000.25000.23000.25000.250098,000
Jun 9, 20250.24000.24000.23000.24000.240031,500
Jun 6, 20250.25000.25000.24000.24000.240051,105
Jun 5, 20250.24000.26000.24000.26000.260013,500
Jun 4, 20250.25000.25000.25000.25000.250036,000
Jun 3, 20250.24000.24500.19500.24000.240018,000
Jun 2, 20250.25000.25000.24000.25000.250042,000
May 30, 20250.25000.25000.24000.24000.240040,500
May 29, 20250.23000.25000.23000.25000.250087,000
May 28, 20250.24000.24000.20000.23000.2300186,920
May 27, 20250.24000.24000.23000.24000.240053,100
May 26, 20250.22000.24000.22000.24000.240024,000
May 23, 20250.21000.22000.19500.21000.210051,000
May 22, 20250.24500.24500.24500.24500.2450500
May 21, 20250.24000.25000.24000.25000.25003,500
May 20, 20250.21000.22000.20000.22000.220010,000
May 16, 20250.23000.25000.23000.24000.240010,000
May 9, 20250.22500.23000.22500.23000.23002,500
May 7, 20250.20000.22500.20000.22500.22505,500
May 6, 20250.19000.20000.19000.20000.200025,000
May 5, 20250.23000.23000.20000.20000.200017,518
May 2, 20250.25000.25000.25000.25000.250015,500
Apr 29, 20250.25000.25000.25000.25000.250017,000
Apr 28, 20250.25000.25000.25000.25000.25002,500
Apr 25, 20250.23000.23000.23000.23000.23005,000
Apr 17, 20250.25000.25000.25000.25000.25005,000
Apr 16, 20250.30000.30000.30000.30000.30006,000
Apr 11, 20250.28000.31000.27000.31000.310040,500
Apr 10, 20250.31000.32000.30000.32000.320026,500
Apr 9, 20250.27000.31000.26000.31000.310076,500
Apr 7, 20250.29000.29000.28500.28500.28501,587
Apr 4, 20250.24000.29000.24000.29000.290020,000
Apr 3, 20250.20000.24000.20000.24000.24005,000
Apr 1, 20250.20000.25000.20000.25000.25008,004
Mar 31, 20250.21500.21500.18000.18000.18008,800
Mar 27, 20250.15000.20000.15000.20000.20003,005
Mar 25, 20250.19000.19000.19000.19000.19006,000
Mar 20, 20250.18000.18000.18000.18000.18001,000
Mar 5, 20250.09500.09500.09500.09500.09508,000
Mar 4, 20250.10000.10000.10000.10000.100012,000
Feb 28, 20250.08000.10000.08000.10000.10006,500
Feb 27, 20250.09000.09000.09000.09000.09002,150
Feb 26, 20250.09000.09000.09000.09000.09001,350
Feb 21, 20250.09000.09000.09000.09000.09005,000
Feb 18, 20250.10000.10000.09000.09000.090033,000
Feb 10, 20250.12500.12500.09000.09000.09001,000
Feb 4, 20250.13500.13500.13500.13500.13501,000
Jan 30, 20250.11500.11500.11500.11500.11506,505
Jan 27, 20250.10000.10000.10000.10000.10005,500
Jan 24, 20250.08000.08000.08000.08000.080010,000
Jan 23, 20250.10000.10000.10000.10000.10004,000
Jan 21, 20250.09000.09000.08500.09000.090021,000
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

Related Tickers

SBTC.CN Standard Strategies Inc.
0.0500
+66.67%
 
CYBE.V CyberCatch Holdings, Inc.
3.9000
+4.00%
 
RAIL.CN Railtown AI Technologies Inc.
0.5200
0.00%
 
UMDK.DE UMT United Mobility Technology AG
0.3460
-7.49%
 
KAS.CN Dynamite Blockchain Corp.
0.0450
0.00%
 
NXT.CN NextGDigiPlat
0.5600
-1.75%
 
BPAI.CN BrandPilot AI Inc.
0.0200
0.00%
 
MOGO.TO Mogo Inc.
1.7000
-3.41%
 
IP.CN ImagineAR Inc.
0.0350
0.00%
 
STC.TO Sangoma Technologies Corporation
7.94
-0.13%