Integrated Cyber Solutions Inc. (CSE:ICS)
Canada · Delayed Price · Currency is CAD 0.7300
+0.0300 (4.29%)
At close: Mar 20, 2026
CSE:ICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | 4.29% | 105,000 |
| Mar 19, 2026 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -4.11% | 66,250 |
| Mar 18, 2026 | 0.75 | 0.75 | 0.68 | 0.73 | 0.73 | -2.67% | 80,600 |
| Mar 17, 2026 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -7.41% | 118,120 |
| Mar 16, 2026 | 0.86 | 0.90 | 0.78 | 0.81 | 0.81 | -4.71% | 99,354 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.74 | 0.85 | 0.85 | -15.00% | 163,014 |
| Mar 12, 2026 | 1.10 | 1.10 | 0.84 | 1.00 | 1.00 | -9.09% | 184,167 |
| Mar 11, 2026 | 1.06 | 1.10 | 1.00 | 1.10 | 1.10 | 1.85% | 52,850 |
| Mar 10, 2026 | 1.10 | 1.15 | 1.06 | 1.08 | 1.08 | -0.92% | 10,027 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 7,600 |
| Mar 6, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 20,444 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | - | 5,000 |
| Mar 4, 2026 | 1.12 | 1.21 | 1.12 | 1.18 | 1.18 | 5.36% | 10,763 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | -0.88% | 9,670 |
| Mar 2, 2026 | 1.13 | 1.20 | 1.13 | 1.13 | 1.13 | - | 15,537 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -5.83% | 69,601 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 13,554 |
| Feb 25, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 2,800 |
| Feb 24, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 56,062 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 4,627 |
| Feb 20, 2026 | 1.10 | 1.15 | 1.02 | 1.14 | 1.14 | 4.59% | 43,829 |
| Feb 19, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 8,685 |
| Feb 18, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -2.63% | 4,935 |
| Feb 17, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | - | 14,000 |
| Feb 13, 2026 | 1.28 | 1.28 | 1.14 | 1.14 | 1.14 | -8.80% | 54,045 |
| Feb 12, 2026 | 1.17 | 1.25 | 0.95 | 1.25 | 1.25 | 2.46% | 253,370 |
| Feb 11, 2026 | 1.21 | 1.22 | 1.10 | 1.22 | 1.22 | -1.61% | 21,800 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -3.13% | 9,705 |
| Feb 9, 2026 | 1.24 | 1.33 | 1.20 | 1.28 | 1.28 | 2.40% | 76,673 |
| Feb 6, 2026 | 1.24 | 1.33 | 1.20 | 1.25 | 1.25 | 1.63% | 54,456 |
| Feb 5, 2026 | 1.25 | 1.31 | 1.21 | 1.23 | 1.23 | 0.82% | 115,975 |
| Feb 4, 2026 | 1.19 | 1.29 | 1.19 | 1.22 | 1.22 | 1.67% | 27,898 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.00 | 1.20 | 1.20 | -7.69% | 219,573 |
| Feb 2, 2026 | 1.41 | 1.41 | 1.30 | 1.30 | 1.30 | -7.80% | 20,578 |
| Jan 30, 2026 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -6.00% | 78,030 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.41 | 1.50 | 1.50 | 6.38% | 55,887 |
| Jan 28, 2026 | 1.34 | 1.45 | 1.20 | 1.41 | 1.41 | 2.92% | 119,228 |
| Jan 27, 2026 | 1.70 | 1.75 | 1.11 | 1.37 | 1.37 | -22.16% | 350,974 |
| Jan 26, 2026 | 1.75 | 1.76 | 1.70 | 1.76 | 1.76 | -0.56% | 76,135 |
| Jan 23, 2026 | 1.73 | 1.82 | 1.73 | 1.77 | 1.77 | -1.67% | 39,762 |
| Jan 22, 2026 | 1.81 | 1.85 | 1.71 | 1.80 | 1.80 | 0.56% | 56,420 |
| Jan 21, 2026 | 1.73 | 1.79 | 1.55 | 1.79 | 1.79 | 3.47% | 162,777 |
| Jan 20, 2026 | 1.87 | 1.88 | 1.73 | 1.73 | 1.73 | -5.98% | 69,986 |
| Jan 19, 2026 | 1.92 | 1.93 | 1.84 | 1.84 | 1.84 | -3.16% | 28,729 |
| Jan 16, 2026 | 1.90 | 1.92 | 1.82 | 1.90 | 1.90 | 2.15% | 90,069 |
| Jan 15, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 1.64% | 39,695 |
| Jan 14, 2026 | 1.80 | 1.90 | 1.75 | 1.83 | 1.83 | 1.67% | 75,830 |
| Jan 13, 2026 | 1.60 | 1.97 | 1.52 | 1.80 | 1.80 | 16.13% | 177,116 |
| Jan 12, 2026 | 1.48 | 1.58 | 1.45 | 1.55 | 1.55 | 6.16% | 105,557 |
| Jan 9, 2026 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | 2.10% | 63,289 |