Intouch Insight Ltd. (TSXV:INX)
Canada · Delayed Price · Currency is CAD 0.3950
+0.0050 (1.28%)
Aug 15, 2025, 4:00 PM EDT
Intouch Insight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.28% | 19,000 |
| Aug 14, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | - | - | 16,500 |
| Aug 13, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | - | - | 52,500 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 5,000 |
| Aug 11, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 52,500 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | - | -2.44% | 176,300 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | -2.38% | 12,000 |
| Aug 6, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | - | 2.44% | 29,200 |
| Aug 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 2.50% | 18,300 |
| Aug 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 500 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jul 30, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 6,500 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.44% | 4,000 |
| Jul 28, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | - | - | 32,900 |
| Jul 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2.50% | 2,500 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 5,000 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.44% | 7,300 |
| Jul 22, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | - | 10,500 |
| Jul 21, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | - | 5.13% | 40,600 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | - | 9,000 |
| Jul 17, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | - | -2.50% | 25,500 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 10,000 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 47,600 |
| Jul 11, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | - | 15,000 |
| Jul 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jul 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 3,000 |
| Jul 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 500 |
| Jul 7, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | 2.56% | 26,000 |
| Jul 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Jul 3, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 30,500 |
| Jul 2, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | - | - | 156,000 |
| Jun 30, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.76% | 33,400 |
| Jun 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 1,000 |
| Jun 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Jun 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Jun 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Jun 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2.44% | 1,000 |
| Jun 20, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | - | 25,000 |
| Jun 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Jun 18, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | - | -2.38% | 50,800 |
| Jun 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 5,000 |
| Jun 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Jun 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Jun 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 5,000 |
| Jun 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 7,700 |
| Jun 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 5,100 |
| Jun 9, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -2.33% | 14,800 |
| Jun 6, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | -2.27% | 20,700 |
| Jun 5, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | - | 37,900 |