TSX:INTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	22.52	22.64	22.45	22.60	22.34	0.27%	15,273
Aug 12, 2026	22.50	22.54	22.46	22.54	22.28	-0.18%	10,781
Aug 11, 2026	22.72	22.75	22.58	22.58	22.32	-0.22%	16,286
Aug 10, 2026	22.50	22.64	22.49	22.63	22.37	1.21%	12,105
Aug 7, 2026	22.40	22.40	22.25	22.36	22.10	1.45%	20,366
Aug 6, 2026	22.10	22.14	22.01	22.04	21.79	1.01%	10,558
Aug 5, 2026	22.05	22.05	21.82	21.82	21.57	-	5,480
Aug 4, 2026	22.02	22.15	21.82	21.82	21.57	-1.36%	18,633
Jul 31, 2026	22.29	22.29	21.98	22.12	21.87	-1.07%	23,389
Jul 30, 2026	22.51	22.62	22.51	22.62	22.10	1.48%	2,837
Jul 29, 2026	22.55	22.66	22.29	22.29	21.78	-0.93%	25,238
Jul 28, 2026	22.28	22.50	22.25	22.50	21.99	0.31%	3,937
Jul 27, 2026	22.48	22.48	22.24	22.43	21.92	1.13%	10,251
Jul 24, 2026	22.31	22.33	22.16	22.18	21.67	0.09%	20,613
Jul 23, 2026	22.18	22.22	22.09	22.16	21.65	-0.36%	11,576
Jul 22, 2026	22.39	22.39	22.24	22.24	21.73	-0.49%	4,232
Jul 21, 2026	22.13	22.36	22.13	22.35	21.84	2.29%	16,223
Jul 20, 2026	21.91	21.96	21.83	21.85	21.35	-0.09%	2,707
Jul 17, 2026	21.75	21.88	21.71	21.87	21.37	-0.64%	7,776
Jul 16, 2026	22.02	22.11	22.00	22.01	21.51	0.48%	4,555
Jul 15, 2026	22.04	22.04	21.80	21.91	21.40	0.71%	10,894
Jul 14, 2026	22.00	22.08	21.99	22.01	21.25	-0.09%	6,378
Jul 13, 2026	22.17	22.17	22.03	22.03	21.27	-0.72%	6,652
Jul 10, 2026	22.17	22.25	22.07	22.19	21.43	-0.14%	6,301
Jul 9, 2026	22.08	22.27	22.08	22.22	21.46	0.77%	7,739
Jul 8, 2026	22.20	22.22	22.05	22.05	21.29	-0.81%	3,785
Jul 7, 2026	22.18	22.27	22.15	22.23	21.47	-0.27%	3,472
Jul 6, 2026	22.21	22.31	22.19	22.29	21.52	0.86%	13,368
Jul 3, 2026	22.06	22.25	22.05	22.10	21.34	0.64%	9,380
Jul 2, 2026	22.01	22.17	21.84	21.96	21.20	-0.23%	14,014
Jun 30, 2026	22.01	22.01	21.91	22.01	21.25	0.87%	4,448
Jun 29, 2026	21.76	22.10	21.74	22.08	21.07	1.94%	4,543
Jun 26, 2026	21.42	21.75	21.42	21.66	20.67	0.28%	3,776
Jun 25, 2026	21.66	21.75	21.57	21.60	20.61	-0.23%	9,045
Jun 24, 2026	21.76	21.78	21.60	21.65	20.66	-0.46%	8,905
Jun 23, 2026	21.73	21.80	21.67	21.75	20.75	-0.73%	8,723
Jun 22, 2026	21.98	21.98	21.90	21.91	20.91	-1.40%	4,697
Jun 19, 2026	22.19	22.22	21.78	22.22	21.20	1.51%	12,256
Jun 18, 2026	21.64	21.90	21.62	21.89	20.89	1.25%	16,483
Jun 17, 2026	21.75	21.86	21.61	21.62	20.63	0.51%	7,648
Jun 16, 2026	21.56	21.63	21.50	21.51	20.53	-1.24%	9,667
Jun 15, 2026	21.87	21.87	21.70	21.78	20.78	0.30%	47,848
Jun 12, 2026	21.97	22.02	21.85	21.98	20.72	0.02%	7,832
Jun 11, 2026	21.73	21.97	21.60	21.97	20.72	2.42%	9,463
Jun 10, 2026	21.53	21.77	21.45	21.45	20.23	-1.97%	14,680
Jun 9, 2026	22.00	22.05	21.45	21.88	20.63	-0.21%	22,082
Jun 8, 2026	22.02	22.15	21.89	21.93	20.67	0.62%	16,792
Jun 5, 2026	22.00	22.03	21.74	21.79	20.55	-1.58%	10,992
Jun 4, 2026	21.89	22.19	21.77	22.14	20.88	1.37%	5,520
Jun 3, 2026	22.07	22.07	21.75	21.84	20.59	-0.95%	5,107