TSX:INTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	21.87	21.88	21.83	21.88	-	-0.77%	1,000
Jun 2, 2026	22.02	22.08	21.88	22.05	22.05	0.78%	11,219
Jun 1, 2026	21.90	21.94	21.79	21.88	21.88	0.23%	6,736
May 29, 2026	22.07	22.09	21.81	21.83	21.83	-0.75%	14,306
May 28, 2026	22.08	22.29	22.07	22.26	22.00	-0.02%	17,736
May 27, 2026	22.25	22.32	22.22	22.26	22.00	-0.27%	8,664
May 26, 2026	22.43	22.45	22.31	22.32	22.06	-5.02%	13,174
May 25, 2026	22.48	23.50	22.48	23.50	23.23	5.90%	15,755
May 22, 2026	22.25	22.33	22.18	22.19	21.93	0.23%	8,054
May 21, 2026	21.75	22.25	21.75	22.14	21.88	1.10%	10,358
May 20, 2026	21.67	21.93	21.67	21.90	21.64	1.30%	4,819
May 19, 2026	21.50	21.68	21.50	21.62	21.37	0.32%	10,746
May 15, 2026	21.77	21.77	21.54	21.55	21.30	-1.91%	14,101
May 14, 2026	22.12	22.30	22.02	22.23	21.71	0.36%	20,468
May 13, 2026	21.78	22.15	21.75	22.15	21.64	2.55%	15,383
May 12, 2026	21.48	21.60	21.41	21.60	21.10	0.56%	10,452
May 11, 2026	21.70	21.70	21.47	21.48	20.98	-0.28%	17,318
May 8, 2026	21.64	21.64	21.45	21.54	21.04	0.19%	12,020
May 7, 2026	21.75	21.75	21.48	21.50	21.00	-1.65%	13,898
May 6, 2026	21.59	21.86	21.59	21.86	21.35	3.36%	1,928
May 5, 2026	21.40	21.40	21.05	21.15	20.66	-	14,899
May 4, 2026	21.53	21.53	21.15	21.15	20.66	-0.66%	11,408
May 1, 2026	21.43	21.43	21.25	21.29	20.80	-0.51%	18,327
Apr 30, 2026	21.21	21.41	21.15	21.40	20.90	1.47%	26,179
Apr 29, 2026	21.25	21.39	21.21	21.35	20.60	0.09%	4,273
Apr 28, 2026	21.50	21.51	21.25	21.33	20.58	-1.80%	38,718
Apr 27, 2026	22.03	22.03	21.70	21.72	20.96	-1.18%	16,216
Apr 24, 2026	21.95	22.00	21.80	21.98	21.21	0.83%	7,731
Apr 23, 2026	22.03	22.04	21.60	21.80	21.03	-1.45%	29,032
Apr 22, 2026	22.13	22.17	21.96	22.12	21.34	0.23%	29,151
Apr 21, 2026	22.48	22.48	22.06	22.07	21.29	-2.22%	51,165
Apr 20, 2026	22.46	22.60	22.46	22.57	21.78	-0.92%	8,458
Apr 17, 2026	22.60	22.78	22.60	22.78	21.98	0.71%	5,381
Apr 16, 2026	22.85	22.85	22.58	22.62	21.83	-0.20%	16,160
Apr 15, 2026	22.76	22.76	22.55	22.67	21.87	-0.11%	5,157
Apr 14, 2026	22.94	22.97	22.83	22.95	21.89	0.50%	9,087
Apr 13, 2026	22.66	22.84	22.58	22.84	21.78	0.64%	8,021
Apr 10, 2026	22.81	22.81	22.62	22.69	21.64	0.13%	3,853
Apr 9, 2026	22.37	22.71	22.37	22.66	21.62	0.13%	2,933
Apr 8, 2026	22.68	22.72	22.51	22.63	21.59	1.94%	17,701
Apr 7, 2026	22.20	22.20	22.05	22.20	21.18	-0.45%	2,975
Apr 6, 2026	22.32	22.34	22.25	22.30	21.27	-0.36%	7,152
Apr 2, 2026	22.05	22.41	22.00	22.38	21.35	0.54%	8,899
Apr 1, 2026	22.32	22.36	22.26	22.26	21.23	0.50%	4,105
Mar 31, 2026	22.00	22.17	21.99	22.15	21.13	2.45%	5,613
Mar 30, 2026	22.02	22.12	21.88	21.88	20.62	-0.05%	5,678
Mar 27, 2026	21.95	22.05	21.89	21.89	20.63	-0.32%	12,129
Mar 26, 2026	22.10	22.23	21.96	21.96	20.70	-2.14%	15,397
Mar 25, 2026	22.45	22.51	22.40	22.44	21.15	0.83%	11,261
Mar 24, 2026	21.84	22.35	21.84	22.26	20.98	0.54%	4,236