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, 2018 15.60 15.60 15.50 15.50 22,200 -0.10(-0.64%)
May 30, 2018 15.67 15.67 15.32 15.60 15,050 -0.08(-0.51%)
May 29, 2018 15.27 15.75 14.70 15.68 19,300 +0.47(+3.09%)
May 28, 2018 15.21 15.75 15.15 15.21 33,407 -0.54(-3.43%)
May 25, 2018 15.10 15.91 15.10 15.75 58,400 +0.70(+4.65%)
May 24, 2018 15.05 15.08 15.00 15.05 7,300 +0.05(+0.33%)
May 23, 2018 14.74 15.01 14.66 15.00 122,475 +0.30(+2.04%)
May 22, 2018 14.78 14.80 14.70 14.70 10,800 +0.00(+0.00%)
May 18, 2018 14.70 14.70 14.70 0 +0.20(+1.38%)
May 17, 2018 14.60 14.62 14.50 14.50 25,525 -0.10(-0.68%)
May 16, 2018 14.94 15.00 14.60 14.60 5,200 -0.26(-1.75%)
May 15, 2018 15.25 15.25 14.82 14.86 2,600 -0.39(-2.56%)
May 14, 2018 14.86 15.35 14.86 15.25 24,200 +0.55(+3.74%)
May 11, 2018 14.70 14.74 14.70 14.70 8,050 +0.00(+0.00%)
May 10, 2018 14.54 14.77 14.54 14.70 2,000 +0.20(+1.38%)
May 09, 2018 15.02 15.02 14.50 14.50 5,100 -0.49(-3.27%)
May 08, 2018 15.28 15.28 14.99 14.99 16,020 -0.26(-1.70%)
May 07, 2018 15.50 15.50 15.25 15.25 2,920 +0.00(+0.00%)
May 04, 2018 15.28 15.48 15.21 15.25 7,500 -0.04(-0.26%)
May 03, 2018 15.34 15.38 15.15 15.29 4,200 -0.02(-0.13%)
May 02, 2018 15.40 15.40 15.25 15.31 1,630 -0.04(-0.26%)
May 01, 2018 15.65 15.65 15.30 15.35 12,306 -0.26(-1.67%)
Apr 30, 2018 15.98 15.98 15.54 15.61 4,185 -0.37(-2.32%)
Apr 27, 2018 15.98 15.98 15.98 15.98 700 +0.06(+0.38%)
Apr 26, 2018 16.24 16.24 15.92 15.92 11,300 -0.31(-1.91%)
Apr 25, 2018 16.10 16.24 15.97 16.23 12,750 +0.18(+1.12%)
Apr 24, 2018 16.35 16.36 15.60 16.05 71,115 -0.27(-1.65%)
Apr 23, 2018 15.95 16.32 15.79 16.32 49,714 +0.32(+2.00%)
Apr 20, 2018 15.89 16.00 15.54 16.00 30,400 +0.25(+1.59%)
Apr 19, 2018 14.83 15.75 14.83 15.75 117,047 +1.04(+7.07%)
Apr 18, 2018 14.63 14.80 14.60 14.71 11,190 +0.11(+0.75%)
Apr 17, 2018 14.84 14.84 14.44 14.60 15,300 -0.23(-1.55%)
Apr 16, 2018 14.66 14.84 14.58 14.83 51,025 +0.36(+2.49%)
Apr 13, 2018 14.74 15.00 14.41 14.47 42,100 -0.23(-1.56%)
Apr 12, 2018 14.81 14.81 14.58 14.70 5,900 -0.11(-0.74%)
Apr 11, 2018 14.90 14.90 14.50 14.81 18,000 -0.09(-0.60%)
Apr 10, 2018 15.08 15.08 14.70 14.90 10,460 -0.10(-0.67%)
Apr 09, 2018 14.80 15.08 14.80 15.00 17,078 +0.20(+1.35%)
Apr 06, 2018 14.71 14.81 14.71 14.80 11,100 +0.03(+0.20%)
Apr 05, 2018 14.75 14.85 14.55 14.77 19,100 +0.02(+0.14%)
Apr 04, 2018 14.56 14.75 14.40 14.75 21,200 +0.30(+2.08%)
Apr 03, 2018 14.81 14.81 14.45 14.45 16,934 -0.34(-2.30%)
Apr 02, 2018 14.64 14.86 14.64 14.79 700 +0.29(+2.00%)
Mar 29, 2018 14.50 14.50 14.50 0 -0.15(-1.02%)
Mar 28, 2018 14.75 14.78 14.50 14.65 56,700 -0.08(-0.54%)
Mar 27, 2018 14.74 14.95 14.70 14.73 31,200 +0.08(+0.55%)
Mar 26, 2018 14.83 14.83 14.49 14.65 9,470 -0.19(-1.28%)
Mar 23, 2018 14.89 14.95 14.80 14.84 44,500 +0.04(+0.27%)
Mar 22, 2018 14.83 14.83 14.50 14.80 6,725 -0.15(-1.00%)
Mar 21, 2018 14.95 15.23 14.34 14.95 16,800 -0.05(-0.33%)
Mar 20, 2018 16.00 16.00 14.86 15.00 28,809 -0.65(-4.15%)
Mar 19, 2018 15.97 15.97 15.36 15.65 28,377 -0.21(-1.32%)
Mar 16, 2018 15.85 15.90 15.74 15.86 6,900 -0.03(-0.19%)
Mar 15, 2018 16.01 16.02 15.74 15.89 51,700 -0.11(-0.69%)
Mar 14, 2018 16.09 16.09 15.94 16.00 4,201 -0.05(-0.31%)
Mar 13, 2018 16.00 16.05 15.99 16.05 12,550 +0.05(+0.31%)
Mar 12, 2018 16.09 16.10 15.96 16.00 11,721 +0.00(+0.00%)
Mar 09, 2018 16.10 16.10 15.65 16.00 24,110 -0.06(-0.37%)
Mar 08, 2018 16.04 16.06 15.94 16.06 11,740 +0.06(+0.37%)
Mar 07, 2018 15.44 16.30 15.32 16.00 127,281 +0.55(+3.56%)
Mar 06, 2018 14.95 15.50 14.95 15.45 59,174 +0.50(+3.34%)
Mar 05, 2018 14.73 15.00 14.62 14.95 18,890 +0.25(+1.70%)
Mar 02, 2018 14.36 14.73 14.36 14.70 18,945 +0.38(+2.65%)
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.