Inspire IVF PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.84	0.84	0.83	0.84	0.84	-	264,400
Dec 22, 2025	0.84	0.84	0.82	0.84	0.84	-	865,500
Dec 19, 2025	0.84	0.85	0.82	0.84	0.84	-	194,200
Dec 18, 2025	0.86	0.86	0.83	0.84	0.84	-1.18%	195,200
Dec 17, 2025	0.85	0.87	0.85	0.85	0.85	2.41%	200,900
Dec 16, 2025	0.84	0.85	0.83	0.83	0.83	-2.35%	235,100
Dec 15, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	154,900
Dec 12, 2025	0.86	0.86	0.83	0.83	0.83	-3.49%	740,000
Dec 11, 2025	0.88	0.92	0.86	0.86	0.86	-1.15%	1,889,600
Dec 9, 2025	0.89	0.98	0.87	0.87	0.87	-2.25%	4,127,200
Dec 8, 2025	0.83	0.96	0.83	0.89	0.89	7.23%	4,040,942
Dec 4, 2025	0.81	0.83	0.80	0.83	0.83	1.22%	201,200
Dec 3, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	85,000
Dec 2, 2025	0.82	0.82	0.80	0.81	0.81	-1.22%	154,200
Dec 1, 2025	0.83	0.83	0.81	0.82	0.82	-	41,300
Nov 28, 2025	0.82	0.83	0.81	0.82	0.82	-	530,300
Nov 27, 2025	0.81	0.82	0.80	0.82	0.82	-	32,400
Nov 26, 2025	0.84	0.84	0.77	0.82	0.82	-1.20%	453,700