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, 2017 9.980 10.14 9.980 10.09 18,000 -0.01(-0.10%)
May 30, 2017 10.07 10.25 10.06 10.10 14,674 -0.10(-0.98%)
May 29, 2017 10.10 10.30 10.10 10.20 15,110 -0.19(-1.83%)
May 26, 2017 10.21 10.40 10.00 10.39 29,347 +0.09(+0.87%)
May 25, 2017 10.29 10.40 10.09 10.30 14,770 +0.00(+0.00%)
May 24, 2017 10.20 10.40 10.20 10.30 192,160 +0.09(+0.88%)
May 23, 2017 10.25 10.40 10.20 10.21 25,700 -0.08(-0.78%)
May 19, 2017 10.30 10.45 10.23 10.29 26,714 -0.01(-0.10%)
May 18, 2017 10.20 10.40 10.10 10.30 33,025 +0.24(+2.39%)
May 17, 2017 10.47 10.47 10.00 10.06 83,164 -0.25(-2.42%)
May 16, 2017 10.16 10.37 10.16 10.31 45,905 +0.16(+1.58%)
May 15, 2017 9.760 10.25 9.700 10.15 65,364 +0.34(+3.47%)
May 12, 2017 9.600 9.900 9.550 9.810 32,038 +0.23(+2.40%)
May 11, 2017 9.380 9.610 9.380 9.580 7,738 -0.03(-0.31%)
May 10, 2017 9.400 9.650 9.400 9.610 28,220 +0.17(+1.80%)
May 09, 2017 9.370 9.500 9.280 9.440 21,965 +0.06(+0.64%)
May 08, 2017 9.300 9.380 9.290 9.380 28,100 -0.07(-0.74%)
May 05, 2017 9.120 9.450 9.120 9.450 22,476 +0.05(+0.53%)
May 04, 2017 9.400 9.490 9.350 9.400 42,600 +0.01(+0.11%)
May 03, 2017 9.250 9.400 9.240 9.390 12,200 +0.15(+1.62%)
May 02, 2017 9.110 9.350 9.110 9.240 27,600 +0.04(+0.43%)
May 01, 2017 9.150 9.280 8.955 9.200 47,200 -0.03(-0.33%)
Apr 28, 2017 9.000 9.340 9.000 9.230 78,263 +0.18(+1.99%)
Apr 27, 2017 9.100 9.150 9.000 9.050 4,241 +0.04(+0.44%)
Apr 26, 2017 9.050 9.090 8.950 9.010 21,715 +0.01(+0.11%)
Apr 25, 2017 9.110 9.150 8.950 9.000 18,200 -0.03(-0.33%)
Apr 24, 2017 9.140 9.200 9.000 9.030 22,020 -0.31(-3.32%)
Apr 21, 2017 9.080 9.480 9.000 9.340 52,640 +0.29(+3.20%)
Apr 20, 2017 8.750 9.110 8.750 9.050 18,152 +0.30(+3.43%)
Apr 19, 2017 8.700 8.990 8.600 8.750 56,051 +0.25(+2.94%)
Apr 18, 2017 8.730 8.850 8.450 8.500 66,850 -0.27(-3.08%)
Apr 17, 2017 8.500 8.780 8.250 8.770 36,397 +0.22(+2.57%)
Apr 13, 2017 8.450 8.790 8.450 8.550 64,790 -0.25(-2.84%)
Apr 12, 2017 8.900 8.900 8.700 8.800 166,603 -0.12(-1.35%)
Apr 11, 2017 8.900 8.990 8.900 8.920 12,750 -0.07(-0.78%)
Apr 10, 2017 8.980 9.000 8.880 8.990 25,070 +0.00(+0.00%)
Apr 07, 2017 8.900 8.990 8.880 8.990 8,800 +0.09(+1.01%)
Apr 06, 2017 8.860 8.910 8.700 8.900 18,430 +0.15(+1.71%)
Apr 05, 2017 8.810 9.010 8.740 8.750 65,735 -0.14(-1.57%)
Apr 04, 2017 8.700 8.890 8.700 8.890 25,553 +0.13(+1.48%)
Apr 03, 2017 8.830 8.900 8.630 8.760 45,628 +0.02(+0.23%)
Mar 31, 2017 8.690 8.880 8.690 8.740 22,250 -0.25(-2.78%)
Mar 30, 2017 9.100 9.100 8.620 8.990 72,586 -0.11(-1.21%)
Mar 29, 2017 9.220 9.300 9.000 9.100 44,885 +0.00(+0.00%)
Mar 28, 2017 9.100 9.100 8.780 9.100 61,350 -0.05(-0.55%)
Mar 27, 2017 9.210 9.250 9.000 9.150 37,923 -0.19(-2.03%)
Mar 24, 2017 8.990 9.340 8.990 9.340 52,314 +0.35(+3.89%)
Mar 23, 2017 8.510 9.000 8.400 8.990 223,251 +0.47(+5.52%)
Mar 22, 2017 8.900 8.900 8.520 8.520 15,473 -0.38(-4.27%)
Mar 21, 2017 9.010 9.010 8.900 8.900 1,100 +0.13(+1.48%)
Mar 20, 2017 8.810 8.820 8.650 8.770 40,857 -0.08(-0.90%)
Mar 17, 2017 9.070 9.070 8.700 8.850 6,739 +0.00(+0.00%)
Mar 16, 2017 8.900 8.950 8.810 8.850 29,822 -0.06(-0.67%)
Mar 15, 2017 8.980 8.980 8.880 8.910 10,990 -0.07(-0.83%)
Mar 14, 2017 9.110 9.110 8.890 8.985 15,716 -0.12(-1.26%)
Mar 13, 2017 9.190 9.190 9.030 9.100 8,150 -0.04(-0.44%)
Mar 10, 2017 9.160 9.160 9.050 9.140 21,942 -0.01(-0.11%)
Mar 09, 2017 9.150 9.200 9.140 9.150 18,361 -0.03(-0.33%)
Mar 08, 2017 9.200 9.220 9.100 9.180 26,526 +0.02(+0.22%)
Mar 07, 2017 9.050 9.340 9.050 9.160 37,292 -0.03(-0.33%)
Mar 06, 2017 9.000 9.350 9.000 9.190 21,060 -0.10(-1.08%)
Mar 03, 2017 9.150 9.510 9.150 9.290 6,101 -0.03(-0.32%)
Mar 02, 2017 9.360 9.400 9.110 9.320 46,261 -0.08(-0.85%)
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.