TSX:INTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	5.24	5.50	5.22	5.40	5.40	-1.82%	18,254
Nov 11, 2026	5.43	5.63	5.35	5.50	5.50	9.13%	24,485
Nov 10, 2026	5.06	5.25	4.93	5.04	5.04	-1.95%	38,304
Nov 9, 2026	4.82	5.19	4.81	5.14	5.14	7.08%	21,470
Nov 6, 2026	4.63	5.12	4.63	4.80	4.80	9.34%	79,820
Nov 5, 2026	4.88	4.88	4.39	4.39	4.39	-10.59%	57,240
Nov 4, 2026	5.10	5.13	4.82	4.91	4.91	-5.58%	55,862
Nov 3, 2026	5.39	5.43	5.15	5.20	5.20	1.17%	25,711
Nov 2, 2026	5.77	5.77	5.12	5.14	5.14	-9.35%	38,395
Oct 30, 2026	9.02	9.02	5.45	5.67	5.67	-35.57%	168,035
Oct 29, 2026	9.24	9.24	8.96	9.10	8.80	-3.60%	16,383
Oct 28, 2026	9.48	9.48	9.21	9.44	9.13	2.05%	27,594
Oct 27, 2026	9.16	9.31	9.12	9.25	8.95	2.89%	15,561
Oct 26, 2026	8.67	9.04	8.55	8.99	8.69	6.39%	12,443
Oct 23, 2026	8.23	8.57	8.23	8.45	8.17	2.55%	10,995
Oct 22, 2026	8.67	8.77	8.24	8.24	7.97	-9.95%	52,377
Oct 21, 2026	9.28	9.28	9.12	9.15	8.85	0.33%	17,275
Oct 20, 2026	9.03	9.33	8.81	9.12	8.82	-1.72%	6,003
Oct 19, 2026	9.58	9.64	9.26	9.28	8.97	3.69%	11,699
Oct 16, 2026	9.48	9.48	8.90	8.95	8.65	-8.30%	22,113
Oct 15, 2026	9.50	9.82	9.20	9.76	9.44	-3.37%	7,080
Oct 14, 2026	10.32	10.32	10.05	10.10	9.77	-4.36%	9,860
Oct 13, 2026	10.68	11.05	10.25	10.56	10.21	-2.94%	21,309
Oct 9, 2026	11.22	11.22	10.88	10.88	10.52	-0.91%	5,704
Oct 8, 2026	11.62	11.62	10.98	10.98	10.62	-6.87%	6,447
Oct 7, 2026	11.77	11.90	11.77	11.79	11.40	-0.34%	1,672
Oct 6, 2026	12.78	12.78	11.83	11.83	11.44	-3.43%	11,691
Oct 5, 2026	12.19	12.27	12.19	12.25	11.85	-2.47%	3,196