Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibi Income Fd (TSX: IBG )

19.48 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 28, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.720 4.720 4.550 4.550 7,511 -0.13(-2.78%)
May 28, 2020 4.520 4.720 4.520 4.680 22,769 +0.18(+4.00%)
May 27, 2020 4.360 4.550 4.300 4.500 30,117 +0.13(+2.97%)
May 26, 2020 4.410 4.650 4.050 4.370 35,269 +0.03(+0.69%)
May 25, 2020 4.190 4.340 4.050 4.340 7,900 +0.15(+3.58%)
May 22, 2020 4.240 4.300 4.180 4.190 3,188 -0.08(-1.87%)
May 21, 2020 4.080 4.280 4.080 4.270 202,950 +0.20(+4.91%)
May 20, 2020 4.050 4.130 4.020 4.070 2,403 +0.00(+0.00%)
May 19, 2020 3.900 4.110 3.900 4.070 33,589 +0.19(+4.90%)
May 15, 2020 3.880 3.880 3.880 0 +0.17(+4.58%)
May 14, 2020 3.750 3.750 3.680 3.710 64,000 -0.05(-1.33%)
May 13, 2020 3.850 3.890 3.720 3.760 14,733 -0.10(-2.59%)
May 12, 2020 4.050 4.060 3.860 3.860 33,289 -0.09(-2.28%)
May 11, 2020 4.000 4.050 3.880 3.950 14,839 -0.06(-1.50%)
May 08, 2020 4.160 4.190 4.000 4.010 21,054 -0.05(-1.23%)
May 07, 2020 4.010 4.100 3.920 4.060 11,500 +0.06(+1.50%)
May 06, 2020 4.150 4.150 3.950 4.000 12,690 -0.17(-4.08%)
May 05, 2020 4.050 4.180 4.000 4.170 9,771 +0.13(+3.22%)
May 04, 2020 4.000 4.040 4.000 4.040 4,911 +0.04(+1.00%)
May 01, 2020 4.230 4.260 4.000 4.000 21,328 -0.27(-6.32%)
Apr 30, 2020 4.060 4.500 3.960 4.270 23,675 +0.27(+6.75%)
Apr 29, 2020 3.970 4.240 3.910 4.000 36,405 +0.05(+1.27%)
Apr 28, 2020 3.980 3.990 3.800 3.950 11,900 +0.05(+1.28%)
Apr 27, 2020 4.020 4.060 3.900 3.900 5,048 -0.08(-2.01%)
Apr 24, 2020 3.720 3.980 3.710 3.980 11,825 +0.23(+6.13%)
Apr 23, 2020 3.780 3.780 3.740 3.750 4,698 +0.01(+0.27%)
Apr 22, 2020 3.700 3.750 3.700 3.740 33,650 +0.02(+0.54%)
Apr 21, 2020 3.730 3.870 3.720 3.720 17,130 -0.14(-3.63%)
Apr 20, 2020 3.750 3.870 3.670 3.860 18,409 +0.01(+0.26%)
Apr 17, 2020 3.900 4.020 3.840 3.850 28,313 +0.01(+0.26%)
Apr 16, 2020 3.800 3.840 3.660 3.840 10,000 +0.06(+1.59%)
Apr 15, 2020 4.430 4.430 3.710 3.780 15,161 -0.03(-0.79%)
Apr 14, 2020 4.000 4.050 3.700 3.810 70,450 -0.09(-2.31%)
Apr 13, 2020 4.020 4.080 3.750 3.900 7,488 -0.18(-4.41%)
Apr 09, 2020 4.080 4.080 4.080 0 +0.23(+5.97%)
Apr 08, 2020 3.880 3.930 3.800 3.850 9,800 +0.00(+0.00%)
Apr 07, 2020 3.710 4.030 3.710 3.850 64,148 +0.28(+7.84%)
Apr 06, 2020 3.560 3.760 3.530 3.570 6,017 -0.05(-1.38%)
Apr 03, 2020 3.760 3.760 3.570 3.620 4,700 -0.18(-4.74%)
Apr 02, 2020 3.400 3.800 3.400 3.800 390,987 +0.37(+10.79%)
Apr 01, 2020 3.670 3.680 3.400 3.430 66,300 -0.27(-7.30%)
Mar 31, 2020 3.740 3.900 3.510 3.700 178,969 +0.19(+5.41%)
Mar 30, 2020 3.420 3.510 3.400 3.510 500 +0.09(+2.63%)
Mar 27, 2020 3.500 3.520 3.300 3.420 79,153 -0.08(-2.29%)
Mar 26, 2020 3.570 3.830 3.500 3.500 23,357 +0.00(+0.00%)
Mar 25, 2020 3.200 3.730 3.150 3.500 175,734 +0.45(+14.75%)
Mar 24, 2020 2.810 3.090 2.810 3.050 61,336 +0.26(+9.32%)
Mar 23, 2020 3.380 3.400 2.790 2.790 32,611 -0.57(-16.96%)
Mar 20, 2020 3.450 3.580 3.340 3.360 16,700 -0.18(-5.08%)
Mar 19, 2020 3.500 3.580 3.410 3.540 32,764 +0.05(+1.43%)
Mar 18, 2020 3.760 3.840 3.490 3.490 31,813 -0.36(-9.35%)
Mar 17, 2020 3.900 4.010 3.770 3.850 14,026 -0.12(-3.02%)
Mar 16, 2020 3.900 4.080 3.750 3.970 20,663 -0.10(-2.46%)
Mar 13, 2020 4.200 4.270 3.950 4.070 204,640 +0.06(+1.50%)
Mar 12, 2020 4.340 4.340 4.010 4.010 339,729 -0.32(-7.39%)
Mar 11, 2020 4.600 4.650 4.260 4.330 34,552 -0.28(-6.07%)
Mar 10, 2020 4.670 4.750 4.600 4.610 27,041 -0.05(-1.07%)
Mar 09, 2020 4.510 4.760 4.320 4.660 33,273 -0.31(-6.24%)
Mar 06, 2020 5.390 5.390 4.900 4.970 34,170 -0.21(-4.05%)
Mar 05, 2020 5.090 5.210 5.000 5.180 25,047 +0.06(+1.17%)
Mar 04, 2020 5.030 5.150 5.030 5.120 15,850 +0.13(+2.61%)
Mar 03, 2020 5.210 5.250 4.900 4.990 50,169 -0.26(-4.95%)
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.