tiprankstipranks
Integrated Cyber Solutions, Inc. (TSE:ICS)
:ICS
Canadian Market
ICS
Integrated Cyber Solutions, Inc.
RESEARCH TOOLSreports
Want to see TSE:ICS full AI Analyst Report?

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
Jun 08, 2026
0.75
0.75
0.65
0.65
0.65
-14.47%
73,434
1.42
Jun 05, 2026
0.83
0.83
0.70
0.76
0.76
-9.52%
145,764
2.94
Jun 04, 2026
0.82
0.84
0.81
0.84
0.84
+1.20%
26,072
0.53
Jun 03, 2026
0.83
0.83
0.80
0.83
0.83
0.00%
31,959
0.65
Jun 02, 2026
0.82
0.83
0.81
0.83
0.83
+1.22%
76,047
1.58
Jun 01, 2026
0.82
0.82
0.81
0.82
0.82
+1.23%
11,380
0.24
May 29, 2026
0.78
0.83
0.78
0.81
0.81
+5.19%
81,050
1.73
May 28, 2026
0.78
0.78
0.76
0.77
0.77
+2.67%
27,326
0.57
May 27, 2026
0.76
0.76
0.75
0.75
0.75
-2.60%
15,610
0.33
May 26, 2026
0.77
0.77
0.76
0.77
0.77
-1.28%
8,279
0.17
May 25, 2026
0.77
0.78
0.77
0.78
0.78
+1.30%
1,600
0.03
May 22, 2026
0.70
0.78
0.70
0.77
0.77
+8.45%
42,768
0.89
May 21, 2026
0.66
0.71
0.66
0.71
0.71
+7.58%
44,552
0.93
May 20, 2026
0.66
0.67
0.65
0.66
0.66
0.00%
11,308
0.24
May 19, 2026
0.67
0.67
0.66
0.66
0.66
-4.35%
45,650
0.97
May 15, 2026
0.66
0.69
0.66
0.69
0.69
+4.55%
40,000
0.86
May 14, 2026
0.69
0.69
0.66
0.66
0.66
-4.35%
37,805
0.82
May 13, 2026
0.69
0.70
0.67
0.69
0.69
-1.43%
83,005
1.82
May 12, 2026
0.67
0.74
0.67
0.70
0.70
+4.48%
51,500
1.05
May 11, 2026
0.64
0.72
0.64
0.67
0.67
+4.69%
84,716
1.77
May 08, 2026
0.61
0.70
0.61
0.64
0.64
+1.59%
75,635
1.62
May 07, 2026
0.54
0.63
0.54
0.63
0.63
+12.50%
85,800
1.84
May 06, 2026
0.54
0.58
0.51
0.56
0.56
+5.66%
58,502
1.26
May 05, 2026
0.54
0.57
0.53
0.53
0.53
0.00%
31,000
0.65
May 04, 2026
0.58
0.60
0.53
0.53
0.53
-10.17%
31,438
0.66
May 01, 2026
0.56
0.63
0.56
0.59
0.59
+3.51%
25,350
0.50
Apr 30, 2026
0.58
0.58
0.56
0.57
0.57
-1.72%
9,350
0.18
Apr 29, 2026
0.58
0.58
0.58
0.58
0.58
-4.92%
1,500
0.03
Apr 28, 2026
0.58
0.61
0.57
0.61
0.61
+1.67%
6,000
0.11
Apr 27, 2026
0.59
0.60
0.57
0.60
0.60
0.00%
11,000
0.20
Apr 24, 2026
0.60
0.60
0.57
0.60
0.60
0.00%
43,310
0.73
Apr 23, 2026
0.63
0.63
0.60
0.60
0.60
-4.76%
5,500
0.09
Apr 22, 2026
0.60
0.63
0.60
0.63
0.63
+1.61%
6,410
0.10
Apr 21, 2026
0.65
0.65
0.59
0.62
0.62
-4.62%
11,450
0.18
Apr 20, 2026
0.60
0.65
0.60
0.65
0.65
+3.17%
6,002
0.09
Apr 17, 2026
0.57
0.67
0.56
0.63
0.63
+6.78%
60,000
0.93
Apr 16, 2026
0.56
0.59
0.56
0.59
0.59
+7.27%
8,045
0.12
Apr 15, 2026
0.57
0.60
0.54
0.55
0.55
-6.78%
93,500
1.44
Apr 14, 2026
0.58
0.60
0.57
0.59
0.59
0.00%
23,500
0.36
Apr 13, 2026
0.57
0.60
0.55
0.59
0.59
+1.72%
45,250
0.69
Apr 10, 2026
0.56
0.60
0.55
0.58
0.58
+1.75%
34,000
0.50
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
Rows:
50