TSX:INGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	35.93	35.95	35.93	35.93	35.93	1.04%	13,015
May 19, 2026	35.62	35.68	35.56	35.56	35.56	0.97%	301
May 12, 2026	35.22	35.22	35.22	35.22	35.22	-1.45%	100
May 8, 2026	35.78	35.78	35.74	35.74	35.74	-1.33%	200
May 7, 2026	36.22	36.22	36.22	36.22	36.22	1.74%	104
May 6, 2026	35.52	35.60	35.52	35.60	35.60	4.80%	726
May 5, 2026	33.97	33.97	33.97	33.97	33.97	0.44%	146
May 4, 2026	33.82	33.82	33.82	33.82	33.82	-2.82%	100
Apr 30, 2026	34.24	34.80	34.24	34.80	34.80	7.41%	301
Apr 29, 2026	32.40	32.40	32.40	32.40	32.40	-3.28%	100
Apr 23, 2026	33.50	33.50	33.50	33.50	33.50	-0.68%	500
Apr 22, 2026	33.73	33.73	33.73	33.73	33.73	-1.40%	410
Apr 20, 2026	34.21	34.21	34.21	34.21	34.21	-1.24%	100
Apr 17, 2026	34.55	34.64	34.55	34.64	34.64	-1.23%	2,380
Apr 16, 2026	34.87	35.07	34.87	35.07	34.21	2.54%	2,210
Apr 13, 2026	34.20	34.20	34.20	34.20	33.36	-0.70%	100
Apr 9, 2026	33.82	34.44	33.81	34.44	33.60	6.26%	600
Apr 1, 2026	32.32	32.41	32.32	32.41	31.62	6.40%	801
Mar 30, 2026	30.46	30.46	30.46	30.46	29.71	0.99%	102
Mar 27, 2026	30.16	30.16	30.16	30.16	29.42	-3.43%	202
Mar 23, 2026	31.23	31.23	31.23	31.23	30.46	2.87%	110
Mar 20, 2026	30.36	30.36	30.36	30.36	29.62	-3.86%	101
Mar 16, 2026	31.58	31.58	31.58	31.58	30.81	-1.71%	800
Mar 6, 2026	31.24	32.13	31.20	32.13	31.34	-1.53%	13,981
Mar 4, 2026	32.55	32.63	32.55	32.63	31.83	0.25%	287
Mar 3, 2026	31.76	32.55	31.53	32.55	31.75	-4.94%	1,168
Feb 27, 2026	34.25	34.25	34.24	34.24	33.40	-2.64%	200
Feb 20, 2026	35.06	35.17	35.06	35.17	34.31	1.77%	613
Feb 19, 2026	34.56	34.56	34.56	34.56	33.71	3.16%	210
Feb 13, 2026	33.10	33.50	33.10	33.50	32.68	-4.29%	4,201
Feb 12, 2026	35.01	35.01	35.00	35.00	34.14	-1.46%	800
Feb 11, 2026	35.52	35.52	35.52	35.52	34.65	-2.52%	100
Feb 10, 2026	36.44	36.44	36.44	36.44	35.55	2.88%	103
Feb 6, 2026	35.42	35.42	35.42	35.42	34.55	0.11%	800
Feb 5, 2026	35.52	35.52	35.38	35.38	34.51	-4.09%	435
Feb 4, 2026	36.77	36.89	36.77	36.89	35.99	5.94%	372
Jan 27, 2026	34.82	34.82	34.82	34.82	33.97	2.26%	600
Jan 26, 2026	34.39	34.39	34.05	34.05	33.22	0.74%	1,892
Jan 21, 2026	33.83	33.83	33.66	33.80	32.97	-1.11%	3,000
Jan 20, 2026	34.19	34.19	34.18	34.18	33.34	-2.65%	7,500
Jan 15, 2026	35.11	35.11	35.11	35.11	34.25	-0.20%	3,500
Jan 14, 2026	35.20	35.20	35.18	35.18	34.32	0.40%	236
Jan 13, 2026	35.02	35.04	35.02	35.04	34.18	2.19%	300
Jan 12, 2026	34.34	34.36	34.29	34.29	33.45	0.47%	31,200
Jan 9, 2026	34.14	34.20	34.10	34.13	33.29	0.92%	30,600
Jan 8, 2026	33.78	33.92	33.67	33.82	32.99	0.68%	20,000
Jan 7, 2026	33.69	33.75	33.35	33.59	32.53	-3.06%	76,983
Jan 6, 2026	34.71	34.71	34.65	34.65	33.56	0.58%	5,700
Jan 2, 2026	34.45	34.45	34.45	34.45	33.37	2.84%	105
Dec 31, 2025	33.50	33.50	33.50	33.50	32.45	-0.12%	202