Impact Development Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-03-01 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 100 |
| 2024-02-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-02-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-02-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-02-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-02-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-02-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
| 2024-02-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-02-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
| 2024-02-16 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 115 |
| 2024-02-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 384 |
| 2024-02-14 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-02-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-02-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-02-09 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-02-08 | 4.690 | 4.690 | 4.450 | 4.450 | 4.450 | 300 |
| 2024-02-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2024-02-06 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-02-05 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-02-02 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-02-01 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-01-31 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-01-30 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-01-29 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-01-26 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-01-25 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-01-24 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-01-23 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-01-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-01-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 453 |
| 2024-01-18 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-01-17 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 100 |
| 2024-01-16 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 766 |
| 2024-01-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 838 |
| 2024-01-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-01-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-01-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-01-09 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 1,092 |
| 2024-01-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-01-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 600 |
| 2024-01-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-01-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 491 |
| 2024-01-02 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-12-29 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-12-28 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 200 |
| 2023-12-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-12-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-12-21 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-12-20 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-12-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-12-18 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 800 |
| 2023-12-15 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2023-12-14 | 5.050 | 5.050 | 4.950 | 4.950 | 4.950 | 4,170 |
| 2022-10-14 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 3,000 |
| 2022-09-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 21,000 |
| 2022-04-01 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 13,000 |
| 2022-03-31 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 1,000 |
| 2022-03-30 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 22,000 |
| 2022-02-18 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 5,000 |
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.