Inspire IVF PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.77	0.77	0.73	0.74	0.74	-5.13%	451,416
Mar 6, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	328,000
Mar 5, 2026	0.74	0.78	0.74	0.76	0.76	2.70%	391,400
Mar 4, 2026	0.75	0.76	0.69	0.74	0.74	-6.33%	1,388,800
Mar 2, 2026	0.80	0.84	0.79	0.79	0.79	-4.82%	1,170,400
Feb 27, 2026	0.88	0.92	0.83	0.83	0.83	-4.60%	5,236,202
Feb 26, 2026	0.83	0.92	0.83	0.87	0.87	4.82%	7,318,911
Feb 25, 2026	0.84	0.86	0.83	0.83	0.83	-3.49%	250,706
Feb 24, 2026	0.85	0.87	0.83	0.86	0.86	2.38%	1,176,601
Feb 23, 2026	0.85	0.87	0.83	0.84	0.84	-1.18%	406,000
Feb 20, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	203,201
Feb 19, 2026	0.81	0.86	0.81	0.86	0.86	2.38%	1,568,700
Feb 18, 2026	0.85	0.86	0.83	0.84	0.84	-2.33%	915,302
Feb 17, 2026	0.86	0.88	0.84	0.86	0.86	1.18%	2,124,205
Feb 16, 2026	0.84	0.88	0.83	0.85	0.85	2.41%	3,637,706
Feb 13, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	2,031,016
Feb 12, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	397,701
Feb 11, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	243,002
Feb 10, 2026	0.81	0.82	0.80	0.81	0.81	-	478,400
Feb 9, 2026	0.81	0.81	0.79	0.81	0.81	2.53%	188,600
Feb 6, 2026	0.80	0.81	0.79	0.79	0.79	-2.47%	228,500
Feb 5, 2026	0.80	0.81	0.80	0.81	0.81	-	78,300
Feb 4, 2026	0.80	0.81	0.80	0.81	0.81	-	193,800
Feb 3, 2026	0.79	0.83	0.79	0.81	0.81	2.53%	1,494,100
Feb 2, 2026	0.79	0.80	0.78	0.79	0.79	-1.25%	366,500
Jan 30, 2026	0.80	0.81	0.79	0.80	0.80	-	400,700
Jan 29, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	326,100
Jan 28, 2026	0.81	0.86	0.79	0.81	0.81	1.25%	2,250,800
Jan 27, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	601,800
Jan 26, 2026	0.79	0.81	0.79	0.79	0.79	-	566,400
Jan 23, 2026	0.81	0.81	0.79	0.79	0.79	-	135,500
Jan 22, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	540,300
Jan 21, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	941,502
Jan 20, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	636,100
Jan 19, 2026	0.80	0.81	0.79	0.80	0.80	-	726,800
Jan 16, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	1,192,901
Jan 15, 2026	0.82	0.84	0.81	0.81	0.81	-1.22%	1,692,700
Jan 14, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	944,000
Jan 13, 2026	0.80	0.85	0.80	0.83	0.83	2.47%	1,567,900
Jan 12, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	263,500
Jan 9, 2026	0.82	0.83	0.81	0.82	0.82	1.23%	275,300
Jan 8, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	82,992
Jan 7, 2026	0.83	0.83	0.82	0.83	0.83	-	16,700
Jan 6, 2026	0.83	0.83	0.82	0.83	0.83	-	34,800
Jan 5, 2026	0.81	0.84	0.81	0.83	0.83	-	156,900
Dec 30, 2025	0.83	0.83	0.81	0.83	0.83	-	23,600
Dec 29, 2025	0.82	0.83	0.81	0.83	0.83	-	391,900
Dec 26, 2025	0.85	0.85	0.81	0.83	0.83	-	306,000
Dec 25, 2025	0.83	0.84	0.82	0.83	0.83	-1.19%	230,200
Dec 24, 2025	0.83	0.85	0.79	0.84	0.84	-	520,600