Assure Holdings Corp. (TSX:IOM)
Canada · Delayed Price · Currency is CAD 12.10
-0.45 (-3.59%)
At close: Mar 20, 2026
TSX:IOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12.75 | 12.75 | 11.70 | 12.10 | - | -3.59% | 122,868 |
| Mar 19, 2026 | 13.00 | 13.00 | 12.30 | 12.55 | - | -3.28% | 111,708 |
| Mar 18, 2026 | 12.95 | 13.08 | 12.75 | 12.98 | - | -0.95% | 132,981 |
| Mar 17, 2026 | 13.00 | 13.33 | 12.05 | 13.10 | - | -0.76% | 119,088 |
| Mar 16, 2026 | 13.05 | 13.50 | 13.05 | 13.20 | - | -1.68% | 73,361 |
| Mar 13, 2026 | 13.05 | 13.50 | 13.00 | 13.43 | - | 0.19% | 172,044 |
| Mar 12, 2026 | 13.90 | 13.90 | 13.00 | 13.40 | - | -2.55% | 366,117 |
| Mar 11, 2026 | 14.35 | 14.35 | 13.60 | 13.75 | - | -3.51% | 177,503 |
| Mar 10, 2026 | 14.05 | 14.45 | 14.05 | 14.25 | - | -0.18% | 182,139 |
| Mar 9, 2026 | 14.30 | 14.65 | 14.05 | 14.28 | - | -2.56% | 415,382 |
| Mar 6, 2026 | 14.30 | 14.65 | 14.30 | 14.65 | - | 1.03% | 298,639 |
| Mar 5, 2026 | 14.30 | 14.50 | 13.70 | 14.50 | - | 2.84% | 222,197 |
| Mar 4, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | - | 1.99% | 168,950 |
| Mar 3, 2026 | 14.80 | 15.30 | 13.70 | 13.83 | - | -7.21% | 269,337 |
| Mar 2, 2026 | 15.30 | 15.60 | 14.67 | 14.90 | - | -4.18% | 336,199 |
| Feb 27, 2026 | 15.80 | 15.81 | 15.30 | 15.55 | - | -1.27% | 98,933 |
| Feb 26, 2026 | 15.30 | 15.80 | 15.30 | 15.75 | - | 1.29% | 63,458 |
| Feb 25, 2026 | 15.85 | 16.00 | 15.35 | 15.55 | - | -1.27% | 94,153 |
| Feb 24, 2026 | 15.95 | 15.95 | 15.05 | 15.75 | - | 1.61% | 88,258 |
| Feb 23, 2026 | 16.30 | 16.50 | 15.50 | 15.50 | - | -5.63% | 245,043 |
| Feb 20, 2026 | 16.50 | 16.50 | 16.35 | 16.43 | - | -0.76% | 397,477 |
| Feb 19, 2026 | 16.40 | 16.70 | 15.55 | 16.55 | - | 2.32% | 290,576 |
| Feb 18, 2026 | 16.50 | 16.50 | 16.00 | 16.18 | - | 1.09% | 436,990 |
| Feb 17, 2026 | 16.50 | 16.60 | 16.00 | 16.00 | - | -1.23% | 130,086 |
| Feb 16, 2026 | 16.00 | 16.60 | 16.00 | 16.20 | - | -0.61% | 171,674 |
| Feb 13, 2026 | 16.60 | 16.90 | 16.00 | 16.30 | - | -0.31% | 333,580 |
| Feb 12, 2026 | 16.85 | 16.90 | 16.05 | 16.35 | - | -3.25% | 737,137 |
| Feb 11, 2026 | 19.00 | 19.00 | 16.17 | 16.90 | - | -12.32% | 1,764,063 |
| Feb 10, 2026 | 19.45 | 19.60 | 19.20 | 19.28 | - | -0.52% | 121,826 |
| Feb 9, 2026 | 19.40 | 19.60 | 19.20 | 19.38 | - | 0.39% | 85,055 |
| Feb 6, 2026 | 19.50 | 19.60 | 19.11 | 19.30 | - | -2.53% | 82,428 |
| Feb 5, 2026 | 19.80 | 20.20 | 19.40 | 19.80 | - | -2.46% | 387,353 |
| Feb 4, 2026 | 19.90 | 20.50 | 19.90 | 20.30 | - | 1.75% | 215,381 |
| Feb 3, 2026 | 19.00 | 19.95 | 18.45 | 19.95 | - | 3.91% | 106,654 |
| Feb 2, 2026 | 18.00 | 19.20 | 18.00 | 19.20 | - | 2.13% | 144,683 |
| Jan 30, 2026 | 18.60 | 19.05 | 18.60 | 18.80 | - | -0.79% | 51,253 |
| Jan 29, 2026 | 18.60 | 19.00 | 18.05 | 18.95 | - | 1.34% | 69,979 |
| Jan 28, 2026 | 18.90 | 19.40 | 18.61 | 18.70 | - | -2.60% | 286,558 |
| Jan 27, 2026 | 23.80 | 24.00 | 18.75 | 19.20 | - | -11.93% | 852,554 |
| Jan 26, 2026 | 21.00 | 22.24 | 21.00 | 21.80 | - | 1.40% | 250,442 |
| Jan 23, 2026 | 20.00 | 23.00 | 19.00 | 21.50 | - | 5.39% | 1,730,091 |
| Jan 22, 2026 | 17.25 | 21.20 | 16.90 | 20.40 | - | 18.95% | 678,042 |
| Jan 21, 2026 | 16.70 | 17.60 | 16.15 | 17.15 | - | 3.00% | 639,558 |
| Jan 20, 2026 | 16.51 | 16.70 | 16.51 | 16.65 | - | 0.30% | 145,680 |
| Jan 19, 2026 | 16.60 | 16.70 | 16.10 | 16.60 | - | 0.30% | 90,015 |
| Jan 16, 2026 | 16.50 | 16.60 | 16.06 | 16.55 | - | 0.91% | 45,285 |
| Jan 15, 2026 | 17.00 | 17.10 | 16.32 | 16.40 | - | -3.53% | 148,911 |
| Jan 14, 2026 | 17.10 | 17.30 | 16.81 | 17.00 | - | - | 208,750 |
| Jan 13, 2026 | 17.30 | 17.60 | 17.00 | 17.00 | - | -2.30% | 152,550 |
| Jan 12, 2026 | 17.50 | 17.90 | 17.30 | 17.40 | - | -1.69% | 58,158 |