Intermap Technologies Corporation - IMP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.73	2.76	2.76	2.92	2.72	98,011
December 03, 2025	2.6	2.75	2.75	2.79	2.6	79,005
December 02, 2025	2.61	2.68	2.68	2.73	2.6	62,446
December 01, 2025	2.73	2.62	2.62	2.75	2.55	89,400
November 28, 2025	2.75	2.78	2.78	2.91	2.7	26,121
November 27, 2025	2.7	2.77	2.77	2.84	2.7	56,725
November 26, 2025	2.48	2.7	2.7	2.72	2.48	115,500
November 25, 2025	2.57	2.6	2.6	2.62	2.47	50,922
November 24, 2025	2.42	2.49	2.49	2.51	2.42	48,431
November 21, 2025	2.43	2.44	2.44	2.5	2.35	80,808
November 20, 2025	2.54	2.4	2.4	2.56	2.37	70,500
November 19, 2025	2.51	2.48	2.48	2.55	2.41	97,212
November 18, 2025	2.42	2.39	2.39	2.44	2.37	23,600
November 17, 2025	2.4	2.33	2.33	2.55	2.29	165,840
November 14, 2025	2.26	2.36	2.36	2.53	2.16	200,932
November 13, 2025	2.32	2.26	2.26	2.36	2.22	139,183
November 12, 2025	2.44	2.33	2.33	2.5	2.33	42,700
November 11, 2025	2.52	2.4	2.4	2.52	2.36	56,900
November 10, 2025	2.45	2.48	2.48	2.67	2.45	50,000
November 07, 2025	2.55	2.44	2.44	2.55	2.38	123,500
November 06, 2025	2.59	2.53	2.53	2.65	2.53	71,500
November 05, 2025	2.53	2.61	2.61	2.68	2.53	52,145
November 04, 2025	2.66	2.55	2.55	2.66	2.54	75,148
November 03, 2025	2.82	2.73	2.73	2.82	2.5	118,400
October 31, 2025	2.74	2.76	2.76	2.87	2.74	91,612
October 30, 2025	2.8	2.72	2.72	2.84	2.72	47,000
October 29, 2025	2.92	2.79	2.79	2.92	2.76	69,800
October 28, 2025	2.9	2.91	2.91	2.95	2.86	31,800
October 27, 2025	3.12	2.89	2.89	3.12	2.89	41,328
October 24, 2025	2.99	3.05	3.05	3.11	2.99	122,732
October 23, 2025	2.89	3.01	3.01	3.08	2.89	153,500
October 22, 2025	2.76	2.87	2.87	2.96	2.76	61,415
October 21, 2025	2.92	2.79	2.79	2.92	2.78	55,800
October 20, 2025	2.89	2.85	2.85	2.96	2.85	33,525
October 17, 2025	2.64	2.86	2.86	2.95	2.54	258,300
October 16, 2025	2.86	2.67	2.67	2.88	2.58	339,238
October 15, 2025	3.01	2.85	2.85	3.01	2.85	67,822
October 14, 2025	2.96	2.97	2.97	3	2.9	88,417
October 10, 2025	2.94	2.95	2.95	2.97	2.85	171,501
October 09, 2025	3.02	2.9	2.9	3.03	2.87	143,000
October 08, 2025	3.03	2.99	2.99	3.06	2.98	74,200
October 07, 2025	2.95	3.02	3.02	3.11	2.94	292,343
October 06, 2025	2.89	2.95	2.95	2.96	2.86	270,900
October 03, 2025	2.87	2.92	2.92	2.96	2.84	126,500
October 02, 2025	2.94	2.87	2.87	2.97	2.86	89,908
October 01, 2025	2.91	2.94	2.94	3.01	2.84	79,900
September 30, 2025	3.05	2.91	2.91	3.12	2.91	313,037
September 29, 2025	3.01	3.05	3.05	3.1	2.98	323,500
September 26, 2025	3.02	3.01	3.01	3.05	2.95	404,500
September 25, 2025	3.1	3.02	3.02	3.1	3	256,411
September 24, 2025	3.01	3.07	3.07	3.15	3.01	505,400
September 23, 2025	3.26	3.01	3.01	3.39	3	1.38M
September 22, 2025	3.32	3.49	3.49	3.52	3.32	27,133
September 19, 2025	3.23	3.34	3.34	3.37	3.18	71,700
September 18, 2025	3.3	3.23	3.23	3.3	3.21	22,900
September 17, 2025	3.28	3.26	3.26	3.34	3.17	17,000
September 16, 2025	3.48	3.23	3.23	3.49	3.21	141,300
September 15, 2025	3.38	3.45	3.45	3.49	3.35	113,600
September 12, 2025	3.46	3.35	3.35	3.46	3.24	56,939
September 11, 2025	3.19	3.28	3.28	3.36	3.18	86,236

Intermap Technologies Corporation (IMP.TO) TSX