Singapore markets closed

ISM Resources Corp. (ISM.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.19000.0000 (0.00%)
At close: 12:01PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.19000.19000.19000.19000.1900500
02 Feb 20230.19000.19000.19000.19000.19005,125
01 Feb 20230.22000.25000.20000.25000.2500169,000
01 Feb 20231:2 Stock split
31 Jan 20230.25000.25000.22000.22000.220011,750
30 Jan 20230.24000.25000.22000.25000.250036,391
27 Jan 20230.23000.25000.23000.23000.230011,781
26 Jan 20230.21000.25000.21000.22000.220021,625
25 Jan 20230.22000.22000.22000.22000.220012,500
24 Jan 20230.25000.30000.23000.23000.230021,500
23 Jan 20230.26000.26000.22000.22000.220016,235
20 Jan 20230.23000.26000.23000.26000.260022,003
19 Jan 20230.25000.26000.23000.23000.230020,395
18 Jan 20230.28000.28000.26000.26000.26003,312
17 Jan 20230.27000.29000.25000.28000.28006,691
16 Jan 20230.30000.34000.30000.30000.300018,625
13 Jan 20230.29000.30000.27000.30000.30002,250
12 Jan 20230.30000.30000.30000.30000.30004,125
11 Jan 20230.28000.28000.28000.28000.28005,619
10 Jan 20230.23000.33000.23000.31000.31007,608
09 Jan 20230.29000.29000.26000.28000.280013,838
06 Jan 20230.32000.33000.29000.32000.320021,375
05 Jan 20230.29000.32000.29000.30000.300012,691
04 Jan 20230.32000.32000.29000.32000.32005,083
03 Jan 20230.30000.32000.29000.32000.32008,274
30 Dec 20220.31000.33000.31000.31000.31009,371
29 Dec 20220.31000.31000.31000.31000.31002,798
28 Dec 20220.31000.32000.31000.32000.32004,933
23 Dec 20220.35000.35000.35000.35000.35001,011
22 Dec 20220.35000.35000.35000.35000.3500-
21 Dec 20220.35000.35000.35000.35000.35003,985
20 Dec 20220.32000.32000.31000.32000.320016,266
19 Dec 20220.33000.33000.32000.32000.320012,233
16 Dec 20220.33000.35000.33000.35000.35001,614
15 Dec 20220.33000.35000.33000.35000.35004,552
14 Dec 20220.34000.36000.34000.36000.36008,769
13 Dec 20220.36000.36000.33000.33000.33009,713
12 Dec 20220.36000.38000.35000.35000.350015,564
09 Dec 20220.38000.38000.35000.35000.35002,015
08 Dec 20220.32000.33000.32000.33000.330012,645
07 Dec 20220.35000.37000.31000.32000.320046,646
06 Dec 20220.36000.36000.35000.35000.35004,158
05 Dec 20220.36000.39000.36000.37000.37003,236
02 Dec 20220.40000.40000.37000.40000.40007,335
01 Dec 20220.42000.43000.35000.41000.410034,212
30 Nov 20220.35000.38000.34000.35000.350017,985
29 Nov 20220.38000.40000.35000.35000.350011,976
28 Nov 20220.40000.40000.37000.38000.380012,201
25 Nov 20220.42000.42000.38000.39000.39001,335
24 Nov 20220.40000.40000.40000.40000.40005,000
23 Nov 20220.39000.43000.39000.41000.410070,094
22 Nov 20220.34000.40000.34000.38000.380085,623
21 Nov 20220.33000.37000.33000.35000.35008,995
18 Nov 20220.35000.36000.33000.34000.34005,902
17 Nov 20220.35000.35000.35000.35000.35008,036
16 Nov 20220.35000.37000.35000.37000.370014,219
15 Nov 20220.36000.37000.35000.37000.370038,691
14 Nov 20220.38000.39000.35000.35000.350028,545
11 Nov 20220.43000.43000.35000.35000.350020,989
10 Nov 20220.42000.43000.38000.39000.390018,158
09 Nov 20220.40000.40000.37000.40000.40005,126
08 Nov 20220.34000.37000.34000.35000.35009,956
07 Nov 20220.33000.48000.33000.34000.340057,173
04 Nov 20220.36000.43000.32000.32000.320056,409
03 Nov 20220.34000.40000.34000.38000.380012,265
02 Nov 20220.42000.42000.40000.41000.41007,308
01 Nov 20220.36000.42000.35000.42000.420011,793
31 Oct 20220.35000.43000.35000.35000.35001,451
28 Oct 20220.40000.44000.34000.36000.360035,461
27 Oct 20220.36000.45000.36000.37000.370015,913
26 Oct 20220.40000.45000.37000.37000.370023,506
25 Oct 20220.47000.50000.39000.44000.440047,900
24 Oct 20220.59000.62000.54000.54000.540038,102
21 Oct 20220.54000.83000.53000.59000.5900114,180
20 Oct 20220.42000.66000.35000.54000.5400121,779
19 Oct 20220.46000.67000.28000.40000.400056,523
18 Oct 20220.37000.46000.30000.46000.460015,468
17 Oct 20220.30000.30000.28000.28000.28004,894
14 Oct 20220.38000.38000.34000.38000.38001,593
13 Oct 20220.30000.31000.30000.31000.31004,662
12 Oct 20220.37000.37000.37000.37000.37001,174
11 Oct 20220.31000.37000.30000.30000.30003,120
07 Oct 20220.38000.38000.38000.38000.3800-
06 Oct 20220.29000.38000.29000.38000.38007,388
05 Oct 20220.28000.36000.28000.28000.280039,944
04 Oct 20220.52000.52000.26000.28000.280018,786
03 Oct 20220.68000.70000.41000.60000.60009,529
30 Sept 20220.44000.60000.26000.60000.60008,113
29 Sept 20220.20000.26000.20000.26000.2600703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.