ISM.CN - ISM Resources Corp.

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.17500.22000.17500.20000.20008,528
25 May 20230.20000.20000.19000.19500.195014,000
24 May 20230.24000.24000.20000.20000.20007,000
23 May 20230.24000.24000.23500.23500.23506,540
19 May 20230.25500.29000.25000.25500.255021,760
18 May 20230.25500.26000.23500.23500.235014,755
17 May 20230.27000.27000.26000.26000.26003,625
16 May 20230.30500.30500.27500.27500.275010,579
15 May 20230.28500.32000.27000.27000.270091,460
12 May 20230.28500.28500.28500.28500.28501,232
11 May 20230.28500.28500.27500.27500.275010,358
10 May 20230.28500.30500.28500.30500.30505,500
09 May 20230.27500.34000.27500.34000.340021,105
08 May 20230.27500.27500.27500.27500.275014,500
05 May 20230.28000.29500.27500.27500.275010,177
04 May 20230.28000.28000.28000.28000.28001,451
03 May 20230.27500.30500.27000.30500.305018,270
02 May 20230.28000.28000.28000.28000.28002,557
01 May 20230.33500.34500.28500.34500.34506,350
28 Apr 20230.27000.35000.26000.29000.290055,612
27 Apr 20230.27000.27500.27000.27500.27505,500
26 Apr 20230.26000.30500.26000.30000.300034,690
25 Apr 20230.24500.27000.24500.26000.260039,105
24 Apr 20230.26000.27000.26000.27000.27006,097
21 Apr 20230.26000.26000.26000.26000.260018,249
20 Apr 20230.25000.25000.25000.25000.25001,112
19 Apr 20230.24000.27500.24000.27500.275044,437
18 Apr 20230.24000.27000.24000.27000.270055,021
17 Apr 20230.24000.29000.23500.24000.240035,431
14 Apr 20230.23500.26500.23500.26500.26509,150
13 Apr 20230.25000.25000.25000.25000.2500-
12 Apr 20230.24000.25000.23000.25000.250088,375
11 Apr 20230.26000.27500.25000.25000.250075,512
10 Apr 20230.25000.27500.25000.27500.275040,000
06 Apr 20230.22500.25000.22500.25000.250068,330
05 Apr 20230.20500.29000.20500.24500.245032,428
04 Apr 20230.30500.30500.30500.30500.30509,392
03 Apr 20230.20500.30000.20500.30000.30006,250
31 Mar 20230.26500.26500.22500.22500.22506,375
30 Mar 20230.27000.30500.26500.26500.26506,584
29 Mar 20230.28000.29500.28000.29500.295019,500
28 Mar 20230.29000.29000.29000.29000.29002,737
27 Mar 20230.34500.34500.29000.29000.290022,643
24 Mar 20230.36000.36000.29500.29500.29507,600
23 Mar 20230.34000.35000.32000.35000.350016,335
22 Mar 20230.32000.32000.29500.31000.310018,418
21 Mar 20230.34000.34000.34000.34000.3400-
20 Mar 20230.34000.34000.34000.34000.34007,106
17 Mar 20230.30500.32500.30500.30500.30508,000
16 Mar 20230.37000.37000.31000.32000.320023,183
15 Mar 20230.32500.35000.32000.35000.350017,550
14 Mar 20230.33500.33500.32500.32500.325024,700
13 Mar 20230.33000.33000.33000.33000.3300-
10 Mar 20230.35000.40000.33000.33000.330061,848
09 Mar 20230.35000.35000.35000.35000.35001,162
08 Mar 20230.32500.36000.32500.35500.355029,526
07 Mar 20230.32500.32500.32500.32500.32502,071
06 Mar 20230.35000.37000.35000.37000.370042,117
03 Mar 20230.33000.35000.33000.33000.330037,929
02 Mar 20230.33000.34000.30500.33000.330064,293
01 Mar 20230.32500.32500.30500.32000.320024,565
28 Feb 20230.26500.32500.26500.32500.32504,931
27 Feb 20230.27000.27000.27000.27000.27001,517
24 Feb 20230.30000.30000.29000.30000.300018,383
23 Feb 20230.29000.34000.29000.30000.300013,125
22 Feb 20230.30500.30500.30000.30000.300014,227
21 Feb 20230.33000.33000.30000.30000.300014,638
17 Feb 20230.26500.29000.26500.29000.29003,506
16 Feb 20230.27500.30000.27000.27000.270037,800
15 Feb 20230.29000.34000.29000.34000.340032,250
14 Feb 20230.29000.29000.29000.29000.29007,587
13 Feb 20230.29000.29000.29000.29000.29001,519
10 Feb 20230.34000.34000.28000.29000.290025,702
09 Feb 20230.26000.34500.26000.30000.300028,350
08 Feb 20230.29500.38000.28500.29500.295091,200
07 Feb 20230.25000.32000.25000.30000.300068,692
06 Feb 20230.20500.23000.20500.23000.23003,142
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...