Impact Development Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-22 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-21 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-16 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-14 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-05-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2024-05-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2024-05-03 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2024-05-02 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 115 |
| 2024-05-01 | 4.250 | 4.250 | 4.150 | 4.150 | 4.150 | 215 |
| 2024-04-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-04-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2024-04-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-04-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-04-24 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 200 |
| 2024-04-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-04-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-04-19 | 4.250 | 4.250 | 4.100 | 4.100 | 4.100 | 1,000 |
| 2024-04-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
| 2024-04-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 191 |
| 2024-04-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-04-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-04-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-04-11 | 4.140 | 4.500 | 4.130 | 4.500 | 4.500 | 8,612 |
| 2024-04-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-04-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-04-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 192 |
| 2024-04-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-04-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2024-04-03 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 300 |
| 2024-04-02 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-04-01 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-03-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-03-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2024-03-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-03-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-03-22 | 4.140 | 4.140 | 3.750 | 3.750 | 3.750 | 400 |
| 2024-03-21 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 300 |
| 2024-03-20 | 4.360 | 4.360 | 4.250 | 4.250 | 4.250 | 300 |
| 2024-03-19 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-03-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-03-15 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-03-14 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-03-13 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 100 |
| 2024-03-12 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-03-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 115 |
| 2024-03-08 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-03-07 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-03-06 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 192 |
| 2024-03-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.