Intermap Technologies Corporation (TSX:IMP)
Canada · Delayed Price · Currency is CAD 1.080
-0.080 (-6.90%)
Jun 1, 2026, 4:00 PM EST
Intermap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -6.90% | 279,271 |
| May 29, 2026 | 1.13 | 1.21 | 1.10 | 1.16 | 1.16 | 5.45% | 453,629 |
| May 28, 2026 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 1.85% | 196,922 |
| May 27, 2026 | 1.06 | 1.16 | 0.93 | 1.08 | 1.08 | 5.88% | 1,011,468 |
| May 26, 2026 | 1.70 | 1.72 | 1.01 | 1.02 | 1.02 | -41.71% | 1,776,499 |
| May 25, 2026 | 1.69 | 1.82 | 1.69 | 1.75 | 1.75 | 2.34% | 28,871 |
| May 22, 2026 | 1.72 | 1.80 | 1.69 | 1.71 | 1.71 | 1.18% | 19,970 |
| May 21, 2026 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | -0.59% | 20,119 |
| May 20, 2026 | 1.75 | 1.81 | 1.65 | 1.70 | 1.70 | -1.16% | 67,497 |
| May 19, 2026 | 1.80 | 1.90 | 1.70 | 1.72 | 1.72 | -7.03% | 81,872 |
| May 15, 2026 | 1.93 | 1.98 | 1.85 | 1.85 | 1.85 | -1.60% | 59,198 |
| May 14, 2026 | 1.86 | 1.98 | 1.66 | 1.88 | 1.88 | -6.00% | 202,305 |
| May 13, 2026 | 1.96 | 2.07 | 1.87 | 2.00 | 2.00 | 6.38% | 63,717 |
| May 12, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -4.57% | 14,864 |
| May 11, 2026 | 2.06 | 2.06 | 1.95 | 1.97 | 1.97 | -1.99% | 21,840 |
| May 8, 2026 | 2.08 | 2.11 | 1.99 | 2.01 | 2.01 | -1.47% | 96,840 |
| May 7, 2026 | 1.94 | 2.09 | 1.94 | 2.04 | 2.04 | 3.03% | 38,299 |
| May 6, 2026 | 2.02 | 2.04 | 1.93 | 1.98 | 1.98 | -0.50% | 94,756 |
| May 5, 2026 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | 1.53% | 21,525 |
| May 4, 2026 | 1.93 | 2.00 | 1.93 | 1.96 | 1.96 | 0.51% | 17,400 |
| May 1, 2026 | 1.94 | 1.99 | 1.90 | 1.95 | 1.95 | 2.63% | 87,901 |
| Apr 30, 2026 | 2.00 | 2.00 | 1.85 | 1.90 | 1.90 | -2.56% | 44,354 |
| Apr 29, 2026 | 1.95 | 1.99 | 1.92 | 1.95 | 1.95 | - | 40,640 |
| Apr 28, 2026 | 2.01 | 2.01 | 1.93 | 1.95 | 1.95 | -3.47% | 64,217 |
| Apr 27, 2026 | 2.03 | 2.04 | 1.97 | 2.02 | 2.02 | -3.35% | 69,429 |
| Apr 24, 2026 | 2.05 | 2.11 | 2.03 | 2.09 | 2.09 | 0.97% | 18,870 |
| Apr 23, 2026 | 2.08 | 2.08 | 1.96 | 2.07 | 2.07 | -0.48% | 115,055 |
| Apr 22, 2026 | 2.10 | 2.13 | 2.07 | 2.08 | 2.08 | 0.48% | 30,642 |
| Apr 21, 2026 | 2.12 | 2.12 | 2.01 | 2.07 | 2.07 | -0.96% | 28,537 |
| Apr 20, 2026 | 2.12 | 2.12 | 1.99 | 2.09 | 2.09 | -0.48% | 78,776 |
| Apr 17, 2026 | 2.19 | 2.19 | 2.06 | 2.10 | 2.10 | -1.41% | 82,545 |
| Apr 16, 2026 | 2.02 | 2.20 | 1.95 | 2.13 | 2.13 | 7.58% | 175,414 |
| Apr 15, 2026 | 1.95 | 2.02 | 1.92 | 1.98 | 1.98 | 3.66% | 97,753 |
| Apr 14, 2026 | 1.89 | 1.98 | 1.82 | 1.91 | 1.91 | 0.53% | 91,844 |
| Apr 13, 2026 | 1.65 | 1.91 | 1.65 | 1.90 | 1.90 | 13.77% | 200,626 |
| Apr 10, 2026 | 1.72 | 1.82 | 1.67 | 1.67 | 1.67 | -1.18% | 22,865 |
| Apr 9, 2026 | 1.74 | 1.77 | 1.66 | 1.69 | 1.69 | -2.87% | 63,620 |
| Apr 8, 2026 | 1.82 | 1.84 | 1.69 | 1.74 | 1.74 | 1.16% | 84,376 |
| Apr 7, 2026 | 1.73 | 1.75 | 1.68 | 1.72 | 1.72 | -1.15% | 54,038 |
| Apr 6, 2026 | 1.70 | 1.76 | 1.69 | 1.74 | 1.74 | - | 21,729 |
| Apr 2, 2026 | 1.71 | 1.77 | 1.65 | 1.74 | 1.74 | -0.57% | 62,792 |
| Apr 1, 2026 | 1.64 | 1.80 | 1.57 | 1.75 | 1.75 | 12.18% | 202,262 |
| Mar 31, 2026 | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | -2.50% | 34,900 |
| Mar 30, 2026 | 1.45 | 1.68 | 1.44 | 1.60 | 1.60 | 15.11% | 288,870 |
| Mar 27, 2026 | 1.47 | 1.47 | 1.35 | 1.39 | 1.39 | -2.80% | 69,197 |
| Mar 26, 2026 | 1.29 | 1.47 | 1.29 | 1.43 | 1.43 | 12.60% | 153,229 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.24 | 1.27 | 1.27 | -0.78% | 106,588 |
| Mar 24, 2026 | 1.33 | 1.35 | 1.24 | 1.28 | 1.28 | -8.57% | 152,334 |
| Mar 23, 2026 | 1.27 | 1.49 | 1.27 | 1.40 | 1.40 | 6.87% | 79,555 |
| Mar 20, 2026 | 1.30 | 1.37 | 1.25 | 1.31 | 1.31 | -1.50% | 61,903 |