Intermap Technologies Corporation (TSX:IMP)
Canada
· Delayed Price · Currency is CAD 2.360
+0.010 (0.43%)
May 23, 2025, 4:00 PM EDT
Intermap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 2.37 | 2.37 | 2.23 | 2.36 | 2.36 | 0.43% | 25,472 |
| May 22, 2025 | 2.28 | 2.40 | 2.22 | 2.35 | 2.35 | 5.86% | 62,400 |
| May 21, 2025 | 2.36 | 2.36 | 2.22 | 2.22 | 2.22 | -6.72% | 22,235 |
| May 20, 2025 | 2.49 | 2.55 | 2.38 | 2.38 | 2.38 | - | 75,600 |
| May 16, 2025 | 2.45 | 2.50 | 2.09 | 2.38 | 2.38 | -2.86% | 145,643 |
| May 15, 2025 | 2.47 | 2.49 | 2.40 | 2.45 | 2.45 | - | 29,100 |
| May 14, 2025 | 2.45 | 2.49 | 2.38 | 2.45 | 2.45 | -0.81% | 37,700 |
| May 13, 2025 | 2.31 | 2.48 | 2.29 | 2.47 | 2.47 | 6.93% | 94,400 |
| May 12, 2025 | 2.28 | 2.38 | 2.22 | 2.31 | 2.31 | 3.59% | 91,400 |
| May 9, 2025 | 2.09 | 2.23 | 2.07 | 2.23 | 2.23 | 7.21% | 28,200 |
| May 8, 2025 | 1.96 | 2.08 | 1.95 | 2.08 | 2.08 | 6.67% | 25,948 |
| May 7, 2025 | 2.05 | 2.05 | 1.92 | 1.95 | 1.95 | -6.25% | 40,800 |
| May 6, 2025 | 2.13 | 2.13 | 2.00 | 2.08 | 2.08 | -1.42% | 82,400 |
| May 5, 2025 | 2.24 | 2.28 | 2.10 | 2.11 | 2.11 | -5.80% | 23,108 |
| May 2, 2025 | 2.22 | 2.27 | 2.17 | 2.24 | 2.24 | 2.75% | 28,625 |
| May 1, 2025 | 2.09 | 2.22 | 2.09 | 2.18 | 2.18 | 1.40% | 15,000 |
| Apr 30, 2025 | 2.18 | 2.20 | 2.09 | 2.15 | 2.15 | -1.83% | 31,400 |
| Apr 29, 2025 | 2.10 | 2.21 | 2.10 | 2.19 | 2.19 | 2.82% | 35,300 |
| Apr 28, 2025 | 2.25 | 2.32 | 2.09 | 2.13 | 2.13 | -3.62% | 112,800 |
| Apr 25, 2025 | 2.08 | 2.26 | 2.03 | 2.21 | 2.21 | 8.87% | 124,100 |
| Apr 24, 2025 | 2.02 | 2.08 | 1.98 | 2.03 | 2.03 | 3.05% | 34,045 |
| Apr 23, 2025 | 1.75 | 2.02 | 1.75 | 1.97 | 1.97 | 12.57% | 76,900 |
| Apr 22, 2025 | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -1.13% | 16,200 |
| Apr 21, 2025 | 1.76 | 1.77 | 1.69 | 1.77 | 1.77 | 2.31% | 10,800 |
| Apr 17, 2025 | 1.69 | 1.80 | 1.67 | 1.73 | 1.73 | 1.76% | 16,800 |
| Apr 16, 2025 | 1.76 | 1.78 | 1.69 | 1.70 | 1.70 | -5.56% | 26,238 |
| Apr 15, 2025 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 3.45% | 26,100 |
| Apr 14, 2025 | 1.64 | 1.79 | 1.64 | 1.74 | 1.74 | 8.07% | 25,111 |
| Apr 11, 2025 | 1.52 | 1.70 | 1.51 | 1.61 | 1.61 | 4.55% | 43,100 |
| Apr 10, 2025 | 1.63 | 1.63 | 1.51 | 1.54 | 1.54 | -7.23% | 12,000 |
| Apr 9, 2025 | 1.49 | 1.68 | 1.42 | 1.66 | 1.66 | 11.41% | 85,000 |
| Apr 8, 2025 | 1.89 | 1.89 | 1.45 | 1.49 | 1.49 | -9.15% | 130,800 |
| Apr 7, 2025 | 1.59 | 1.64 | 1.49 | 1.64 | 1.64 | 4.46% | 61,540 |
| Apr 4, 2025 | 1.70 | 1.70 | 1.53 | 1.57 | 1.57 | -10.29% | 149,013 |
| Apr 3, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -6.42% | 67,806 |
| Apr 2, 2025 | 1.78 | 1.90 | 1.78 | 1.87 | 1.87 | 0.54% | 37,200 |
| Apr 1, 2025 | 1.93 | 1.93 | 1.80 | 1.86 | 1.86 | -2.11% | 52,000 |
| Mar 31, 2025 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -7.77% | 42,830 |
| Mar 28, 2025 | 1.96 | 2.34 | 1.96 | 2.06 | 2.06 | 1.48% | 245,200 |
| Mar 27, 2025 | 1.97 | 2.06 | 1.97 | 2.03 | 2.03 | 2.01% | 69,900 |
| Mar 26, 2025 | 2.07 | 2.07 | 1.97 | 1.99 | 1.99 | -4.78% | 76,505 |
| Mar 25, 2025 | 1.94 | 2.10 | 1.90 | 2.09 | 2.09 | 12.97% | 130,700 |
| Mar 24, 2025 | 1.80 | 1.91 | 1.79 | 1.85 | 1.85 | 2.78% | 48,413 |
| Mar 21, 2025 | 1.73 | 1.83 | 1.73 | 1.80 | 1.80 | -1.10% | 7,500 |
| Mar 20, 2025 | 1.79 | 1.83 | 1.75 | 1.82 | 1.82 | - | 28,827 |
| Mar 19, 2025 | 1.66 | 1.85 | 1.65 | 1.82 | 1.82 | 9.64% | 70,426 |
| Mar 18, 2025 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -6.21% | 39,521 |
| Mar 17, 2025 | 1.74 | 1.80 | 1.74 | 1.77 | 1.77 | -2.21% | 21,619 |
| Mar 14, 2025 | 1.78 | 1.83 | 1.73 | 1.81 | 1.81 | 2.26% | 15,400 |
| Mar 13, 2025 | 1.90 | 1.90 | 1.73 | 1.77 | 1.77 | -7.81% | 41,300 |