Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intertain Group Ltd (TSX: ITX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 10.92 11.11 10.73 11.11 2,700 +0.21(+1.93%)
May 30, 2019 11.18 11.18 10.90 10.90 2,000 -0.31(-2.77%)
May 29, 2019 11.40 11.40 11.21 11.21 1,250 -0.24(-2.10%)
May 28, 2019 11.17 11.55 11.11 11.45 2,900 +0.30(+2.69%)
May 27, 2019 11.30 11.30 11.15 11.15 3,000 -0.17(-1.50%)
May 24, 2019 11.31 11.40 11.31 11.32 1,509 +0.06(+0.53%)
May 23, 2019 11.22 11.40 11.22 11.26 3,000 +0.08(+0.72%)
May 22, 2019 11.16 11.18 11.16 11.18 701 -0.09(-0.80%)
May 21, 2019 11.17 11.35 11.17 11.27 1,025 +0.02(+0.18%)
May 17, 2019 11.25 11.25 11.25 0 -0.19(-1.66%)
May 16, 2019 11.49 11.55 11.44 11.44 1,300 -0.16(-1.38%)
May 15, 2019 11.60 11.60 11.60 11.60 200 +0.00(+0.00%)
May 14, 2019 11.60 11.60 11.60 11.60 200 +0.00(+0.00%)
May 13, 2019 11.44 11.60 11.44 11.60 3,800 +0.10(+0.87%)
May 09, 2019 11.50 11.50 11.50 0 -0.05(-0.43%)
May 08, 2019 11.54 11.55 11.54 11.55 400 -0.10(-0.86%)
May 07, 2019 11.70 11.70 11.65 11.65 2,100 -0.01(-0.09%)
May 06, 2019 11.65 11.66 11.60 11.66 500 +0.05(+0.43%)
May 03, 2019 11.64 11.64 11.60 11.61 400 -0.02(-0.17%)
May 02, 2019 11.60 11.71 11.60 11.63 1,700 +0.08(+0.69%)
May 01, 2019 11.91 11.91 11.55 11.55 1,300 -0.32(-2.70%)
Apr 30, 2019 11.77 11.99 11.77 11.87 5,000 +0.14(+1.19%)
Apr 29, 2019 11.06 11.73 11.06 11.73 3,503 +0.55(+4.92%)
Apr 26, 2019 11.20 11.57 11.18 11.18 3,400 +0.03(+0.27%)
Apr 25, 2019 11.52 11.56 11.09 11.15 1,300 -0.32(-2.79%)
Apr 24, 2019 11.56 11.56 11.47 11.47 700 -0.13(-1.12%)
Apr 23, 2019 11.44 11.60 11.44 11.60 671 +0.21(+1.84%)
Apr 22, 2019 11.36 11.39 11.36 11.39 500 +0.07(+0.62%)
Apr 18, 2019 11.32 11.32 11.32 0 -0.28(-2.41%)
Apr 17, 2019 11.60 11.60 11.60 11.60 2,400 +0.04(+0.35%)
Apr 16, 2019 11.67 11.67 11.56 11.56 1,250 -0.06(-0.52%)
Apr 15, 2019 11.20 11.69 11.20 11.62 9,900 +0.54(+4.87%)
Apr 12, 2019 11.81 11.81 10.84 11.08 3,800 -0.65(-5.54%)
Apr 11, 2019 11.54 11.73 11.54 11.73 500 +0.24(+2.09%)
Apr 10, 2019 11.55 11.55 11.49 11.49 204 -0.06(-0.52%)
Apr 09, 2019 11.71 11.71 11.55 11.55 600 -0.20(-1.70%)
Apr 08, 2019 11.81 11.81 11.65 11.75 2,500 -0.01(-0.09%)
Apr 05, 2019 11.71 11.77 11.65 11.76 900 +0.01(+0.09%)
Apr 04, 2019 11.68 11.75 11.68 11.75 458 +0.03(+0.26%)
Apr 03, 2019 11.55 11.72 11.55 11.72 700 +0.17(+1.47%)
Apr 02, 2019 11.85 11.91 11.55 11.55 2,800 -0.32(-2.70%)
Mar 29, 2019 11.87 11.87 11.87 0 +0.03(+0.25%)
Mar 28, 2019 11.84 11.84 11.84 11.84 100 +0.05(+0.42%)
Mar 27, 2019 11.57 11.83 11.57 11.79 2,890 +0.19(+1.64%)
Mar 26, 2019 11.80 11.81 11.60 11.60 18,472 -0.16(-1.36%)
Mar 25, 2019 11.91 11.91 11.76 11.76 500 -0.22(-1.84%)
Mar 22, 2019 11.95 11.99 11.86 11.98 5,580 +0.04(+0.34%)
Mar 21, 2019 11.91 12.00 11.80 11.94 6,500 +0.07(+0.59%)
Mar 20, 2019 11.95 12.00 11.86 11.87 12,223 -0.03(-0.25%)
Mar 19, 2019 11.53 12.00 11.53 11.90 7,269 +0.41(+3.57%)
Mar 18, 2019 11.71 11.74 11.38 11.49 4,503 -0.18(-1.54%)
Mar 15, 2019 11.81 11.82 11.67 11.67 621 -0.12(-1.02%)
Mar 14, 2019 11.45 11.79 11.45 11.79 2,354 +0.31(+2.70%)
Mar 13, 2019 11.56 11.56 11.48 11.48 400 -0.04(-0.35%)
Mar 12, 2019 11.62 11.70 11.45 11.52 1,200 -0.14(-1.20%)
Mar 11, 2019 11.86 11.86 11.55 11.66 2,495 -0.17(-1.44%)
Mar 08, 2019 11.46 11.83 11.46 11.83 701 +0.41(+3.59%)
Mar 07, 2019 11.41 11.50 11.41 11.42 4,246 +0.02(+0.18%)
Mar 06, 2019 11.70 11.70 11.30 11.40 72,150 -0.37(-3.14%)
Mar 05, 2019 11.70 11.77 11.70 11.77 1,510 -0.01(-0.08%)
Mar 04, 2019 11.81 11.84 11.78 11.78 1,200 -0.04(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.