TSX:INTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.63	21.63	21.46	21.46	-	0.09%	3,920
Sep 21, 2026	21.40	21.53	21.36	21.44	21.44	0.19%	13,748
Sep 18, 2026	21.45	21.45	21.32	21.40	21.40	-0.33%	9,883
Sep 17, 2026	21.30	21.56	21.30	21.47	21.47	1.61%	23,858
Sep 16, 2026	21.27	21.27	21.00	21.13	21.13	-0.52%	10,413
Sep 15, 2026	21.39	21.39	21.13	21.24	21.24	-0.52%	17,678
Sep 14, 2026	21.57	21.68	21.57	21.61	21.35	0.19%	26,820
Sep 11, 2026	21.57	21.59	21.49	21.57	21.31	0.98%	12,661
Sep 10, 2026	21.40	21.46	21.35	21.36	21.10	-0.23%	15,214
Sep 9, 2026	21.57	21.57	21.38	21.41	21.15	-1.29%	22,592
Sep 8, 2026	22.10	22.11	21.68	21.69	21.43	-2.65%	35,952
Sep 4, 2026	22.27	22.28	22.22	22.28	22.01	0.13%	6,206
Sep 3, 2026	22.18	22.27	22.15	22.25	21.98	-0.27%	13,954
Sep 2, 2026	22.18	22.31	22.18	22.31	22.04	1.09%	14,644
Sep 1, 2026	22.03	22.12	21.99	22.07	21.80	0.78%	9,355
Aug 31, 2026	22.15	22.15	21.86	21.90	21.64	-0.77%	7,226
Aug 28, 2026	22.34	22.41	22.28	22.33	21.80	0.63%	6,850
Aug 27, 2026	22.38	22.38	22.09	22.19	21.67	-1.03%	23,534
Aug 26, 2026	22.50	22.51	22.38	22.42	21.89	-0.31%	9,371
Aug 25, 2026	22.40	22.49	22.40	22.49	21.96	0.63%	3,666
Aug 24, 2026	22.35	22.36	22.23	22.35	21.82	-0.04%	15,039
Aug 21, 2026	22.47	22.47	22.32	22.36	21.83	0.40%	3,751
Aug 20, 2026	22.21	22.27	22.19	22.27	21.75	0.41%	7,614
Aug 19, 2026	22.22	22.25	22.17	22.18	21.66	-0.36%	26,784
Aug 18, 2026	22.27	22.29	22.20	22.26	21.74	0.04%	17,755
Aug 17, 2026	22.22	22.29	22.22	22.25	21.73	-0.45%	4,221
Aug 14, 2026	22.37	22.37	22.26	22.35	21.82	0.04%	19,350
Aug 13, 2026	22.52	22.64	22.45	22.60	21.81	0.27%	15,273
Aug 12, 2026	22.50	22.54	22.46	22.54	21.76	-0.18%	10,781
Aug 11, 2026	22.72	22.75	22.58	22.58	21.79	-0.22%	16,286
Aug 10, 2026	22.50	22.64	22.49	22.63	21.84	1.21%	12,105
Aug 7, 2026	22.40	22.40	22.25	22.36	21.58	1.45%	20,366
Aug 6, 2026	22.10	22.14	22.01	22.04	21.27	1.01%	10,558
Aug 5, 2026	22.05	22.05	21.82	21.82	21.06	-	5,480
Aug 4, 2026	22.02	22.15	21.82	21.82	21.06	-1.36%	18,633
Jul 31, 2026	22.29	22.29	21.98	22.12	21.35	-1.07%	23,389
Jul 30, 2026	22.51	22.62	22.51	22.62	21.58	1.48%	2,837
Jul 29, 2026	22.55	22.66	22.29	22.29	21.27	-0.93%	25,238
Jul 28, 2026	22.28	22.50	22.25	22.50	21.47	0.31%	3,937
Jul 27, 2026	22.48	22.48	22.24	22.43	21.40	1.13%	10,251
Jul 24, 2026	22.31	22.33	22.16	22.18	21.16	0.09%	20,613
Jul 23, 2026	22.18	22.22	22.09	22.16	21.14	-0.36%	11,576
Jul 22, 2026	22.39	22.39	22.24	22.24	21.22	-0.49%	4,232
Jul 21, 2026	22.13	22.36	22.13	22.35	21.32	2.29%	16,223
Jul 20, 2026	21.91	21.96	21.83	21.85	20.85	-0.09%	2,707
Jul 17, 2026	21.75	21.88	21.71	21.87	20.87	-0.64%	7,776
Jul 16, 2026	22.02	22.11	22.00	22.01	21.00	0.48%	4,555
Jul 15, 2026	22.04	22.04	21.80	21.91	20.90	0.71%	10,894
Jul 14, 2026	22.00	22.08	21.99	22.01	20.75	-0.09%	6,378
Jul 13, 2026	22.17	22.17	22.03	22.03	20.77	-0.72%	6,652