tiprankstipranks
Integrated Cyber Solutions, Inc. (TSE:ICS)
:ICS
Canadian Market
ICS
Integrated Cyber Solutions, Inc.
RESEARCH TOOLSreports

Integrated Cyber Solutions, Inc. (ICS) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.58
0.60
0.57
0.57
0.57
-5.00%
23,900
0.34
Apr 08, 2026
0.61
0.63
0.56
0.60
0.60
-1.64%
26,500
0.38
Apr 07, 2026
0.63
0.63
0.61
0.61
0.61
-3.17%
22,500
0.31
Apr 06, 2026
0.70
0.75
0.63
0.63
0.63
-1.56%
51,361
0.72
Apr 03, 2026
0.59
0.64
0.58
0.64
0.64
0.00%
0
0.00
Apr 02, 2026
0.59
0.64
0.58
0.64
0.64
+16.36%
43,500
0.60
Apr 01, 2026
0.59
0.62
0.55
0.55
0.55
-8.33%
14,502
0.20
Mar 31, 2026
0.62
0.62
0.58
0.60
0.60
-1.64%
31,804
0.44
Mar 30, 2026
0.55
0.63
0.55
0.61
0.61
+15.09%
136,513
1.93
Mar 27, 2026
0.50
0.53
0.50
0.53
0.53
+6.00%
7,162
0.10
Mar 26, 2026
0.53
0.53
0.50
0.50
0.50
-5.66%
93,511
1.33
Mar 25, 2026
0.53
0.56
0.47
0.53
0.53
+1.92%
188,925
2.81
Mar 24, 2026
0.67
0.67
0.52
0.52
0.52
-22.39%
140,273
2.15
Mar 23, 2026
0.70
0.70
0.65
0.67
0.67
-8.22%
64,238
1.00
Mar 20, 2026
0.69
0.73
0.68
0.73
0.73
+4.29%
105,000
1.67
Mar 19, 2026
0.73
0.73
0.68
0.70
0.70
-4.11%
66,250
1.06
Mar 18, 2026
0.75
0.75
0.68
0.73
0.73
-2.67%
80,600
1.31
Mar 17, 2026
0.81
0.81
0.75
0.75
0.75
-7.41%
118,120
1.93
Mar 16, 2026
0.86
0.90
0.78
0.81
0.81
-4.71%
99,354
1.64
Mar 13, 2026
0.95
0.95
0.74
0.85
0.85
-15.00%
163,014
2.78
Mar 12, 2026
1.10
1.10
0.84
1.00
1.00
-9.09%
184,167
3.16
Mar 11, 2026
1.06
1.10
1.00
1.10
1.10
+1.85%
52,850
0.89
Mar 10, 2026
1.10
1.15
1.06
1.08
1.08
-0.92%
10,027
0.17
Mar 09, 2026
1.15
1.15
1.09
1.09
1.09
-5.22%
7,600
0.13
Mar 06, 2026
1.18
1.18
1.15
1.15
1.15
-2.54%
20,444
0.33
Mar 05, 2026
1.21
1.21
1.18
1.18
1.18
0.00%
5,000
0.08
Mar 04, 2026
1.12
1.21
1.12
1.18
1.18
+5.36%
10,763
0.17
Mar 03, 2026
1.13
1.13
1.07
1.12
1.12
-0.88%
9,670
0.15
Mar 02, 2026
1.13
1.20
1.13
1.13
1.13
0.00%
15,537
0.24
Feb 27, 2026
1.18
1.18
1.12
1.13
1.13
-5.83%
69,601
1.06
Feb 26, 2026
1.17
1.20
1.15
1.20
1.20
+0.84%
13,554
0.21
Feb 25, 2026
1.19
1.19
1.14
1.19
1.19
0.00%
2,800
0.04
Feb 24, 2026
1.16
1.20
1.16
1.19
1.19
+3.48%
56,062
0.85
Feb 23, 2026
1.14
1.15
1.14
1.15
1.15
+0.88%
4,627
0.07
Feb 20, 2026
1.10
1.15
1.02
1.14
1.14
+4.59%
43,829
0.67
Feb 19, 2026
1.10
1.12
1.09
1.09
1.09
-1.80%
8,685
0.13
Feb 18, 2026
1.12
1.12
1.09
1.11
1.11
-2.63%
4,935
0.08
Feb 17, 2026
1.14
1.18
1.14
1.14
1.14
0.00%
14,000
0.21
Feb 16, 2026
1.28
1.28
1.14
1.14
1.14
0.00%
0
0.00
Feb 13, 2026
1.28
1.28
1.14
1.14
1.14
-8.80%
54,045
0.78
Feb 12, 2026
1.17
1.25
0.95
1.25
1.25
+2.46%
253,370
3.89
Feb 11, 2026
1.21
1.22
1.10
1.22
1.22
-4.69%
21,800
0.33
Feb 10, 2026
1.24
1.24
1.22
1.24
1.24
-3.13%
9,705
0.15
Feb 09, 2026
1.24
1.33
1.20
1.28
1.28
+2.40%
76,673
1.17
Feb 06, 2026
1.24
1.33
1.20
1.25
1.25
+1.63%
54,456
0.84
Feb 05, 2026
1.25
1.31
1.21
1.23
1.23
+0.82%
115,975
1.82
Feb 04, 2026
1.19
1.29
1.19
1.22
1.22
+1.67%
27,898
0.44
Feb 03, 2026
1.29
1.29
1.00
1.20
1.20
-7.69%
219,573
3.32
Feb 02, 2026
1.41
1.41
1.30
1.30
1.30
-7.80%
20,578
0.30
Jan 30, 2026
1.46
1.46
1.37
1.41
1.41
-6.00%
78,030
1.08
Rows:
50