Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intertain Group Ltd
(TSX:
ITX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
9.980
10.14
9.980
10.09
18,000
-0.01(-0.10%)
May 30, 2017
10.07
10.25
10.06
10.10
14,674
-0.10(-0.98%)
May 29, 2017
10.10
10.30
10.10
10.20
15,110
-0.19(-1.83%)
May 26, 2017
10.21
10.40
10.00
10.39
29,347
+0.09(+0.87%)
May 25, 2017
10.29
10.40
10.09
10.30
14,770
+0.00(+0.00%)
May 24, 2017
10.20
10.40
10.20
10.30
192,160
+0.09(+0.88%)
May 23, 2017
10.25
10.40
10.20
10.21
25,700
-0.08(-0.78%)
May 19, 2017
10.30
10.45
10.23
10.29
26,714
-0.01(-0.10%)
May 18, 2017
10.20
10.40
10.10
10.30
33,025
+0.24(+2.39%)
May 17, 2017
10.47
10.47
10.00
10.06
83,164
-0.25(-2.42%)
May 16, 2017
10.16
10.37
10.16
10.31
45,905
+0.16(+1.58%)
May 15, 2017
9.760
10.25
9.700
10.15
65,364
+0.34(+3.47%)
May 12, 2017
9.600
9.900
9.550
9.810
32,038
+0.23(+2.40%)
May 11, 2017
9.380
9.610
9.380
9.580
7,738
-0.03(-0.31%)
May 10, 2017
9.400
9.650
9.400
9.610
28,220
+0.17(+1.80%)
May 09, 2017
9.370
9.500
9.280
9.440
21,965
+0.06(+0.64%)
May 08, 2017
9.300
9.380
9.290
9.380
28,100
-0.07(-0.74%)
May 05, 2017
9.120
9.450
9.120
9.450
22,476
+0.05(+0.53%)
May 04, 2017
9.400
9.490
9.350
9.400
42,600
+0.01(+0.11%)
May 03, 2017
9.250
9.400
9.240
9.390
12,200
+0.15(+1.62%)
May 02, 2017
9.110
9.350
9.110
9.240
27,600
+0.04(+0.43%)
May 01, 2017
9.150
9.280
8.955
9.200
47,200
-0.03(-0.33%)
Apr 28, 2017
9.000
9.340
9.000
9.230
78,263
+0.18(+1.99%)
Apr 27, 2017
9.100
9.150
9.000
9.050
4,241
+0.04(+0.44%)
Apr 26, 2017
9.050
9.090
8.950
9.010
21,715
+0.01(+0.11%)
Apr 25, 2017
9.110
9.150
8.950
9.000
18,200
-0.03(-0.33%)
Apr 24, 2017
9.140
9.200
9.000
9.030
22,020
-0.31(-3.32%)
Apr 21, 2017
9.080
9.480
9.000
9.340
52,640
+0.29(+3.20%)
Apr 20, 2017
8.750
9.110
8.750
9.050
18,152
+0.30(+3.43%)
Apr 19, 2017
8.700
8.990
8.600
8.750
56,051
+0.25(+2.94%)
Apr 18, 2017
8.730
8.850
8.450
8.500
66,850
-0.27(-3.08%)
Apr 17, 2017
8.500
8.780
8.250
8.770
36,397
+0.22(+2.57%)
Apr 13, 2017
8.450
8.790
8.450
8.550
64,790
-0.25(-2.84%)
Apr 12, 2017
8.900
8.900
8.700
8.800
166,603
-0.12(-1.35%)
Apr 11, 2017
8.900
8.990
8.900
8.920
12,750
-0.07(-0.78%)
Apr 10, 2017
8.980
9.000
8.880
8.990
25,070
+0.00(+0.00%)
Apr 07, 2017
8.900
8.990
8.880
8.990
8,800
+0.09(+1.01%)
Apr 06, 2017
8.860
8.910
8.700
8.900
18,430
+0.15(+1.71%)
Apr 05, 2017
8.810
9.010
8.740
8.750
65,735
-0.14(-1.57%)
Apr 04, 2017
8.700
8.890
8.700
8.890
25,553
+0.13(+1.48%)
Apr 03, 2017
8.830
8.900
8.630
8.760
45,628
+0.02(+0.23%)
Mar 31, 2017
8.690
8.880
8.690
8.740
22,250
-0.25(-2.78%)
Mar 30, 2017
9.100
9.100
8.620
8.990
72,586
-0.11(-1.21%)
Mar 29, 2017
9.220
9.300
9.000
9.100
44,885
+0.00(+0.00%)
Mar 28, 2017
9.100
9.100
8.780
9.100
61,350
-0.05(-0.55%)
Mar 27, 2017
9.210
9.250
9.000
9.150
37,923
-0.19(-2.03%)
Mar 24, 2017
8.990
9.340
8.990
9.340
52,314
+0.35(+3.89%)
Mar 23, 2017
8.510
9.000
8.400
8.990
223,251
+0.47(+5.52%)
Mar 22, 2017
8.900
8.900
8.520
8.520
15,473
-0.38(-4.27%)
Mar 21, 2017
9.010
9.010
8.900
8.900
1,100
+0.13(+1.48%)
Mar 20, 2017
8.810
8.820
8.650
8.770
40,857
-0.08(-0.90%)
Mar 17, 2017
9.070
9.070
8.700
8.850
6,739
+0.00(+0.00%)
Mar 16, 2017
8.900
8.950
8.810
8.850
29,822
-0.06(-0.67%)
Mar 15, 2017
8.980
8.980
8.880
8.910
10,990
-0.07(-0.83%)
Mar 14, 2017
9.110
9.110
8.890
8.985
15,716
-0.12(-1.26%)
Mar 13, 2017
9.190
9.190
9.030
9.100
8,150
-0.04(-0.44%)
Mar 10, 2017
9.160
9.160
9.050
9.140
21,942
-0.01(-0.11%)
Mar 09, 2017
9.150
9.200
9.140
9.150
18,361
-0.03(-0.33%)
Mar 08, 2017
9.200
9.220
9.100
9.180
26,526
+0.02(+0.22%)
Mar 07, 2017
9.050
9.340
9.050
9.160
37,292
-0.03(-0.33%)
Mar 06, 2017
9.000
9.350
9.000
9.190
21,060
-0.10(-1.08%)
Mar 03, 2017
9.150
9.510
9.150
9.290
6,101
-0.03(-0.32%)
Mar 02, 2017
9.360
9.400
9.110
9.320
46,261
-0.08(-0.85%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.