Integrated Cyber Solutions Inc. (CSE:ICS)
Canada · Delayed Price · Currency is CAD 1.130
-0.070 (-5.83%)
At close: Feb 27, 2026
CSE:ICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1.22 | 1.45 | 1.17 | 1.43 | 1.43 | 19.17% | 124,450 |
| Jan 7, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 41,411 |
| Jan 6, 2026 | 1.11 | 1.18 | 1.09 | 1.18 | 1.18 | 10.28% | 106,359 |
| Jan 5, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 15,350 |
| Jan 2, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 6.80% | 26,179 |
| Dec 31, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 29,650 |
| Dec 30, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 6,159 |
| Dec 29, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 9.38% | 25,757 |
| Dec 24, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | -1.03% | 34,590 |
| Dec 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 6,600 |
| Dec 22, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 15,505 |
| Dec 19, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 17,603 |
| Dec 18, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 6.67% | 12,905 |
| Dec 17, 2025 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 3.45% | 29,505 |
| Dec 16, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -3.33% | 36,950 |