TSX:INTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	21.43	21.43	21.25	21.29	21.29	-0.51%	18,327
Apr 30, 2026	21.21	21.41	21.15	21.40	21.40	0.23%	26,179
Apr 29, 2026	21.25	21.39	21.21	21.35	21.09	0.09%	4,273
Apr 28, 2026	21.50	21.51	21.25	21.33	21.07	-1.80%	38,718
Apr 27, 2026	22.03	22.03	21.70	21.72	21.46	-1.18%	16,216
Apr 24, 2026	21.95	22.00	21.80	21.98	21.71	0.83%	7,731
Apr 23, 2026	22.03	22.04	21.60	21.80	21.53	-1.45%	29,032
Apr 22, 2026	22.13	22.17	21.96	22.12	21.85	0.23%	29,151
Apr 21, 2026	22.48	22.48	22.06	22.07	21.80	-2.22%	51,165
Apr 20, 2026	22.46	22.60	22.46	22.57	22.30	-0.92%	8,458
Apr 17, 2026	22.60	22.78	22.60	22.78	22.50	0.71%	5,381
Apr 16, 2026	22.85	22.85	22.58	22.62	22.34	-0.20%	16,160
Apr 15, 2026	22.76	22.76	22.55	22.67	22.39	-1.24%	5,157
Apr 14, 2026	22.94	22.97	22.83	22.95	22.41	0.50%	9,087
Apr 13, 2026	22.66	22.84	22.58	22.84	22.30	0.64%	8,021
Apr 10, 2026	22.81	22.81	22.62	22.69	22.16	0.13%	3,853
Apr 9, 2026	22.37	22.71	22.37	22.66	22.13	0.13%	2,933
Apr 8, 2026	22.68	22.72	22.51	22.63	22.10	1.94%	17,701
Apr 7, 2026	22.20	22.20	22.05	22.20	21.68	-0.45%	2,975
Apr 6, 2026	22.32	22.34	22.25	22.30	21.78	-0.36%	7,152
Apr 2, 2026	22.05	22.41	22.00	22.38	21.86	0.54%	8,899
Apr 1, 2026	22.32	22.36	22.26	22.26	21.74	0.50%	4,105
Mar 31, 2026	22.00	22.17	21.99	22.15	21.63	1.23%	5,613
Mar 30, 2026	22.02	22.12	21.88	21.88	21.11	-0.05%	5,678
Mar 27, 2026	21.95	22.05	21.89	21.89	21.12	-0.32%	12,129
Mar 26, 2026	22.10	22.23	21.96	21.96	21.19	-2.14%	15,397
Mar 25, 2026	22.45	22.51	22.40	22.44	21.66	0.83%	11,261
Mar 24, 2026	21.84	22.35	21.84	22.26	21.48	0.54%	4,236
Mar 23, 2026	21.94	22.27	21.94	22.14	21.36	2.00%	12,823
Mar 20, 2026	22.24	22.24	21.49	21.70	20.94	-2.08%	11,445
Mar 19, 2026	22.19	22.28	22.04	22.16	21.38	-2.68%	25,176
Mar 18, 2026	23.08	23.08	22.77	22.77	21.97	-1.34%	8,583
Mar 17, 2026	23.22	23.28	23.07	23.08	22.27	0.13%	22,148
Mar 16, 2026	23.11	23.18	23.02	23.05	22.24	1.01%	11,535
Mar 13, 2026	23.10	23.15	22.82	22.82	22.02	-1.00%	13,577
Mar 12, 2026	23.28	23.28	22.99	23.05	21.99	-1.07%	26,557
Mar 11, 2026	23.25	23.38	23.24	23.30	22.23	0.22%	6,273
Mar 10, 2026	23.22	23.47	23.19	23.25	22.18	0.13%	7,887
Mar 9, 2026	22.61	23.25	22.61	23.22	22.16	1.35%	28,929
Mar 6, 2026	22.90	23.10	22.84	22.91	21.86	-0.87%	20,107
Mar 5, 2026	23.46	23.46	23.00	23.11	22.05	-2.12%	12,153
Mar 4, 2026	23.54	23.65	23.47	23.61	22.53	1.64%	4,600
Mar 3, 2026	25.00	25.00	22.75	23.23	22.16	-2.97%	27,171
Mar 2, 2026	23.88	24.01	23.80	23.94	22.84	0.13%	6,680
Feb 27, 2026	23.82	23.91	23.82	23.91	22.81	-0.37%	2,729
Feb 26, 2026	24.01	24.02	23.75	24.00	22.65	-0.21%	15,952
Feb 25, 2026	24.05	24.06	23.99	24.05	22.70	0.12%	12,404
Feb 24, 2026	23.90	24.04	23.90	24.02	22.67	0.88%	14,863
Feb 23, 2026	23.98	24.03	23.72	23.81	22.47	-2.14%	26,462
Feb 20, 2026	24.18	24.37	24.16	24.33	22.96	-0.08%	3,414