Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:35:50 EST Sun 09 Feb 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-02-07
Q
IGTA
11.54
11.54
11.54
11.54
11.54
100
1
11.54
12.76
2025-02-06
Q
IGTA
11.54
11.54
11.54
11.54
2
2
11.54
12.76
2025-02-05
Q
IGTA
11.54
11.54
11.54
11.54
10
2
11.05
12.76
2025-02-04
Q
IGTA
11.54
11.54
11.54
11.54
1
1
11.05
12.76
2025-02-03
Q
IGTA
11.54
11.54
12.76
2025-01-31
Q
IGTA
11.60
11.60
11.54
11.54
11.54
9,202
9
11.54
12.76
2025-01-30
Q
IGTA
11.60
11.54
11.60
2025-01-29
Q
IGTA
11.60
11.60
11.60
11.60
210
4
11.54
11.60
2025-01-28
Q
IGTA
11.60
11.60
11.60
11.60
11.60
204
5
11.11
11.60
2025-01-27
Q
IGTA
11.60
11.60
11.60
11.60
3
1
11.11
11.60
2025-01-24
Q
IGTA
11.60
11.60
11.60
11.60
11.60
385
2
11.11
11.60
2025-01-23
Q
IGTA
11.195
11.195
11.195
11.195
10
1
11.05
11.60
2025-01-22
Q
IGTA
11.195
11.195
11.195
11.195
0.1351
141
2
11.05
11.60
2025-01-21
Q
IGTA
11.0599
11.0599
11.0599
11.0599
11.0599
106
6
10.56
11.60
2025-01-20
Q
IGTA
11.60
2025-01-17
Q
IGTA
11.60
11.60
11.60
11.60
13
2
11.03
11.60
2025-01-16
Q
IGTA
11.04
11.60
11.04
11.60
0.57
858
9
10.56
11.60
2025-01-15
Q
IGTA
11.49
11.49
11.03
11.03
11.03
1,017
5
10.78
11.60
2025-01-14
Q
IGTA
11.49
11.49
11.49
11.49
1
1
11.03
11.49
2025-01-13
Q
IGTA
11.49
11.49
11.49
11.49
1
1
11.03
11.49
2025-01-10
Q
IGTA
11.49
11.49
11.49
11.49
11.49
888
2
11.01
11.49
2025-01-09
Q
IGTA
11.02
2025-01-08
Q
IGTA
11.02
11.02
11.02
11.02
75
1
11.01
11.49
2025-01-07
Q
IGTA
11.255
11.255
11.01
11.02
11.02
475
5
11.01
17.00
2025-01-06
Q
IGTA
11.25
11.25
11.25
11.25
2
2
11.01
11.50
2025-01-03
Q
IGTA
11.25
11.25
11.25
11.25
15
1
11.01
11.67
2025-01-02
Q
IGTA
10.72
11.25
10.72
11.25
0.55
269
6
10.71
11.67
2025-01-01
Q
IGTA
10.70
2024-12-31
Q
IGTA
10.70
10.70
10.70
10.70
10.70
164
5
10.71
11.68
2024-12-30
Q
IGTA
10.7056
10.7056
10.7056
10.7056
130
4
10.66
11.68
2024-12-27
Q
IGTA
10.7056
10.7056
10.7056
10.7056
8
4
10.66
11.68
2024-12-26
Q
IGTA
10.7056
10.7056
10.7056
10.7056
16
3
10.60
17.00
2024-12-25
Q
IGTA
10.62
10.7056
10.62
10.7056
0.1056
0
0
2024-12-24
Q
IGTA
10.62
10.7056
10.62
10.7056
0.1056
2,000
2
10.60
11.75
2024-12-23
Q
IGTA
10.60
10.60
10.60
10.60
10.60
211
5
10.60
11.75
2024-12-20
Q
IGTA
11.08
11.08
11.08
11.08
5
3
10.60
11.75
2024-12-19
Q
IGTA
11.00
11.08
10.58
11.08
-0.92
727
9
10.60
11.75
2024-12-18
Q
IGTA
10.52
12.00
10.52
12.00
12.00
1,001
6
1.01
15.00
2024-12-17
Q
IGTA
11.20
11.20
11.20
11.20
11.20
273
4
1.01
20.00
2024-12-16
Q
IGTA
11.53
11.53
11.50
11.50
-0.02
10,737
17
10.45
11.74
2024-12-13
Q
IGTA
11.72
11.75
11.72
11.75
0.21
543
11
10.40
13.29
2024-12-12
Q
IGTA
11.66
11.66
11.66
11.66
-0.16
113
7
11.42
13.29
2024-12-11
Q
IGTA
11.94
11.99
11.66
11.8367
-0.0633
11,778
60
10.61
13.55
2024-12-10
Q
IGTA
12.00
12.49
11.68
11.90
-0.10
7,610
34
10.61
12.43
2024-12-09
Q
IGTA
11.97
11.97
11.97
11.97
0.31
588
18
10.66
18.65
2024-12-06
Q
IGTA
11.65
11.65
11.65
11.65
-0.10
152
2
10.61
18.80
2024-12-05
Q
IGTA
11.76
11.76
11.76
11.76
0.01
62
3
11.66
18.80
2024-12-04
Q
IGTA
11.73
11.76
11.73
11.76
-0.04
3,820
6
10.61
18.78
2024-12-03
Q
IGTA
11.75
11.80
11.731
11.74
-0.01
45,893
35
10.61
12.79
2024-12-02
Q
IGTA
11.73
11.75
11.73
11.75
0.05
13,988
46
10.61
12.75
2024-11-29
Q
IGTA
11.73
11.73
11.645
11.70
-0.03
33,213
39
10.61
11.99
2024-11-28
Q
IGTA
11.755
11.755
11.72
11.72
0.015
0
0
10.62
12.73
2024-11-27
Q
IGTA
11.755
11.755
11.72
11.72
0.015
6,947
24
10.62
12.73
2024-11-26
Q
IGTA
11.72
11.72
11.72
11.72
86
10
11.33
11.80
2024-11-25
Q
IGTA
11.79
11.79
11.72
11.72
-0.01
1,595
19
10.62
13.46
2024-11-22
Q
IGTA
11.75
11.75
11.75
11.75
270
5
10.62
13.06
2024-11-21
Q
IGTA
11.6698
11.68
11.66
11.68
0.02
8,392
25
10.62
13.01
2024-11-20
Q
IGTA
11.61
11.68
11.61
11.68
0.09
45,130
65
11.60
13.06
2024-11-19
Q
IGTA
11.47
11.60
11.45
11.60
0.17
69,095
150
11.45
12.63
2024-11-18
Q
IGTA
11.42
11.42
11.42
11.42
16,310
25
10.42
12.49
2024-11-15
Q
IGTA
11.45
11.45
11.42
11.42
40,766
228
10.36
12.48
2024-11-14
Q
IGTA
11.43
11.50
11.41
11.42
0.085
183,173
95
10.36
12.53
2024-11-13
Q
IGTA
11.3734
11.3734
11.3734
11.3734
0.0135
17
6
10.36
12.48
2024-11-12
Q
IGTA
11.36
11.3734
11.36
11.3734
-0.0565
392
13
10.36
12.39
2024-11-11
Q
IGTA
11.43
11.43
11.43
11.43
0.07
136
13
10.36
12.48