Assure Holdings Corp. (TSX:IOM)
Canada · Delayed Price · Currency is CAD 18.40
+0.55 (3.08%)
At close: May 22, 2026
TSX:IOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 17.95 | 18.40 | 17.40 | 18.40 | - | 3.08% | 343,340 |
| May 21, 2026 | 20.20 | 21.40 | 17.00 | 17.85 | - | -11.19% | 773,773 |
| May 20, 2026 | 20.50 | 21.50 | 20.10 | 20.10 | - | -1.95% | 86,405 |
| May 19, 2026 | 21.70 | 23.40 | 20.50 | 20.50 | - | -5.09% | 313,471 |
| May 18, 2026 | 22.00 | 23.40 | 21.60 | 21.60 | - | - | 25,554 |
| May 15, 2026 | 23.40 | 23.50 | 21.60 | 21.60 | - | -1.82% | 98,937 |
| May 14, 2026 | 22.20 | 23.40 | 22.00 | 22.00 | - | 3.29% | 227,025 |
| May 13, 2026 | 23.20 | 23.50 | 21.30 | 21.30 | - | -4.48% | 308,376 |
| May 12, 2026 | 21.00 | 23.00 | 21.00 | 22.30 | - | 6.70% | 854,902 |
| May 11, 2026 | 20.60 | 21.00 | 20.60 | 20.90 | - | 1.95% | 60,726 |
| May 8, 2026 | 20.10 | 20.60 | 19.70 | 20.50 | - | 1.99% | 887,713 |
| May 7, 2026 | 20.30 | 20.60 | 19.75 | 20.10 | - | -1.95% | 243,612 |
| May 6, 2026 | 21.80 | 22.60 | 19.90 | 20.50 | - | -6.39% | 718,402 |
| May 5, 2026 | 21.10 | 23.00 | 20.10 | 21.90 | - | 5.29% | 901,320 |
| May 1, 2026 | 20.90 | 22.00 | 20.40 | 20.80 | - | 0.48% | 574,474 |
| Apr 30, 2026 | 20.90 | 24.08 | 20.20 | 20.70 | - | -0.48% | 1,762,417 |
| Apr 29, 2026 | 18.40 | 21.30 | 18.10 | 20.80 | - | 9.76% | 1,175,853 |
| Apr 28, 2026 | 16.45 | 18.95 | 16.45 | 18.95 | - | 7.06% | 594,985 |
| Apr 27, 2026 | 17.00 | 17.70 | 16.50 | 17.70 | - | 4.42% | 475,283 |
| Apr 24, 2026 | 16.65 | 17.41 | 16.55 | 16.95 | - | -1.74% | 248,887 |
| Apr 23, 2026 | 15.90 | 17.40 | 15.45 | 17.25 | - | 7.81% | 705,706 |
| Apr 22, 2026 | 15.80 | 16.00 | 15.15 | 16.00 | - | 0.31% | 227,215 |
| Apr 21, 2026 | 14.45 | 16.00 | 14.00 | 15.95 | - | 13.52% | 750,274 |
| Apr 20, 2026 | 14.45 | 14.55 | 13.35 | 14.05 | - | -1.75% | 271,352 |
| Apr 17, 2026 | 13.70 | 14.30 | 13.31 | 14.30 | - | 4.76% | 483,112 |
| Apr 16, 2026 | 13.00 | 13.75 | 12.96 | 13.65 | - | 5.00% | 790,458 |
| Apr 15, 2026 | 12.50 | 13.10 | 12.35 | 13.00 | - | 3.59% | 485,440 |
| Apr 14, 2026 | 12.50 | 12.70 | 12.30 | 12.55 | - | - | 129,679 |
| Apr 13, 2026 | 12.35 | 12.55 | 12.24 | 12.55 | - | 0.40% | 177,768 |
| Apr 10, 2026 | 12.10 | 12.70 | 11.70 | 12.50 | - | 1.21% | 360,187 |
| Apr 9, 2026 | 11.80 | 12.63 | 11.30 | 12.35 | - | 1.86% | 488,080 |
| Apr 8, 2026 | 11.80 | 12.65 | 11.80 | 12.13 | - | 3.63% | 411,998 |
| Apr 7, 2026 | 11.90 | 11.90 | 11.30 | 11.70 | - | -0.85% | 152,802 |
| Apr 2, 2026 | 11.90 | 11.95 | 11.72 | 11.80 | - | -0.63% | 60,059 |
| Apr 1, 2026 | 11.60 | 12.00 | 11.60 | 11.88 | - | 0.42% | 66,108 |
| Mar 31, 2026 | 11.95 | 11.95 | 11.45 | 11.83 | - | -1.87% | 70,184 |
| Mar 30, 2026 | 12.00 | 12.10 | 11.44 | 12.05 | - | - | 122,531 |
| Mar 27, 2026 | 12.00 | 12.05 | 11.70 | 12.05 | - | 1.47% | 203,296 |
| Mar 26, 2026 | 12.05 | 12.05 | 11.52 | 11.88 | - | 1.28% | 129,798 |
| Mar 25, 2026 | 12.00 | 12.05 | 11.35 | 11.73 | - | -0.21% | 27,140 |
| Mar 24, 2026 | 11.65 | 12.05 | 11.15 | 11.75 | - | 3.75% | 174,582 |
| Mar 23, 2026 | 12.50 | 13.35 | 11.24 | 11.33 | - | -6.40% | 208,950 |
| 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 |