Skip to main content
Integrated Cyber Solutions Inc. (CSE:ICS)
Canada flag Canada · Delayed Price · Currency is CAD
1.180
+0.060 (5.36%)
At close: Mar 4, 2026

CSE:ICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.121.211.121.181.185.36%10,763
Mar 3, 20261.131.131.071.121.12-0.88%9,670
Mar 2, 20261.131.201.131.131.13-15,537
Feb 27, 20261.181.181.121.131.13-5.83%69,601
Feb 26, 20261.171.201.151.201.200.84%13,554
Feb 25, 20261.191.191.141.191.19-2,800
Feb 24, 20261.161.201.161.191.193.48%56,062
Feb 23, 20261.141.151.141.151.150.88%4,627
Feb 20, 20261.101.151.021.141.144.59%43,829
Feb 19, 20261.101.121.091.091.09-1.80%8,685
Feb 18, 20261.121.121.091.111.11-2.63%4,935
Feb 17, 20261.141.181.141.141.14-14,000
Feb 13, 20261.281.281.141.141.14-8.80%54,045
Feb 12, 20261.171.250.951.251.252.46%253,370
Feb 11, 20261.211.221.101.221.22-1.61%21,800
Feb 10, 20261.241.241.221.241.24-3.13%9,705
Feb 9, 20261.241.331.201.281.282.40%76,673
Feb 6, 20261.241.331.201.251.251.63%54,456
Feb 5, 20261.251.311.211.231.230.82%115,975
Feb 4, 20261.191.291.191.221.221.67%27,898
Feb 3, 20261.291.291.001.201.20-7.69%219,573
Feb 2, 20261.411.411.301.301.30-7.80%20,578
Jan 30, 20261.461.461.371.411.41-6.00%78,030
Jan 29, 20261.501.501.411.501.506.38%55,887
Jan 28, 20261.341.451.201.411.412.92%119,228
Jan 27, 20261.701.751.111.371.37-22.16%350,974
Jan 26, 20261.751.761.701.761.76-0.56%76,135
Jan 23, 20261.731.821.731.771.77-1.67%39,762
Jan 22, 20261.811.851.711.801.800.56%56,420
Jan 21, 20261.731.791.551.791.793.47%162,777
Jan 20, 20261.871.881.731.731.73-5.98%69,986
Jan 19, 20261.921.931.841.841.84-3.16%28,729
Jan 16, 20261.901.921.821.901.902.15%90,069
Jan 15, 20261.851.881.831.861.861.64%39,695
Jan 14, 20261.801.901.751.831.831.67%75,830
Jan 13, 20261.601.971.521.801.8016.13%177,116
Jan 12, 20261.481.581.451.551.556.16%105,557
Jan 9, 20261.401.481.401.461.462.10%63,289
Jan 8, 20261.221.451.171.431.4319.17%124,450
Jan 7, 20261.181.231.181.201.201.69%41,411
Jan 6, 20261.111.181.091.181.1810.28%106,359
Jan 5, 20261.071.091.071.071.07-2.73%15,350
Jan 2, 20261.021.101.021.101.106.80%26,179
Dec 31, 20251.031.051.021.031.03-1.90%29,650
Dec 30, 20251.051.051.011.051.05-6,159
Dec 29, 20250.961.050.961.051.059.38%25,757
Dec 24, 20250.930.970.930.960.96-1.03%34,590
Dec 23, 20250.970.970.970.970.97-6,600
Dec 22, 20250.950.970.940.970.973.19%15,505
Dec 19, 20250.970.970.940.940.94-2.08%17,603
Dec 18, 20250.930.960.930.960.966.67%12,905
Dec 17, 20250.870.900.860.900.903.45%29,505
Dec 16, 20250.920.920.870.870.87-3.33%36,950
Dec 15, 20250.960.960.890.900.90-5.26%91,662
Dec 12, 20250.940.960.940.950.953.26%52,268
Dec 11, 20250.890.920.890.920.92-1.08%48,661
Dec 10, 20250.950.970.920.930.931.09%158,984
Dec 9, 20250.900.950.900.920.923.37%105,152
Dec 8, 20250.900.900.840.890.893.49%59,701
Dec 5, 20250.810.890.770.860.864.88%58,479
Dec 4, 20250.760.900.760.820.8212.33%129,915
Dec 3, 20250.670.730.670.730.735.80%141,000
Dec 2, 20250.670.700.640.690.696.15%35,365
Dec 1, 20250.670.670.650.650.65-7,123
Nov 28, 20250.630.680.620.650.654.84%18,030
Nov 27, 20250.570.620.570.620.6210.71%122,620
Nov 26, 20250.550.560.530.560.56-16,504
Nov 25, 20250.550.570.550.560.561.82%29,103
Nov 24, 20250.540.550.540.550.55-1.79%8,665
Nov 21, 20250.540.570.540.560.565.66%11,600
Nov 20, 20250.550.550.530.530.53-3.64%5,000
Nov 19, 20250.550.550.550.550.553.77%9,500
Nov 18, 20250.500.530.500.530.533.92%11,000
Nov 17, 20250.540.550.500.510.51-3.77%62,526
Nov 14, 20250.550.570.480.530.53-5.36%231,739
Nov 13, 20250.580.580.550.560.56-5.08%26,102
Nov 12, 20250.580.590.580.590.593.51%2,000
Nov 11, 20250.570.600.560.570.57-1.72%16,850
Nov 10, 20250.610.630.580.580.58-1.69%34,405
Nov 7, 20250.570.600.520.590.591.72%80,135
Nov 6, 20250.570.600.570.580.58-17,722
Nov 5, 20250.550.580.550.580.587.41%26,000
Nov 4, 20250.580.600.540.540.54-10.00%38,022
Nov 3, 20250.560.600.500.600.603.45%365,583
Oct 31, 20250.600.650.530.580.58-6.45%125,100
Oct 30, 20250.450.620.450.620.6240.91%375,815
Oct 29, 20250.500.500.360.440.44-12.00%212,371
Oct 28, 20250.450.500.450.500.505.26%188,170
Oct 27, 20250.420.500.420.480.4815.85%186,600
Oct 24, 20250.380.450.370.410.4113.89%153,965
Oct 23, 20250.360.360.340.360.362.86%88,200
Oct 22, 20250.370.380.350.350.351.45%50,000
Oct 21, 20250.350.380.340.350.351.47%75,300
Oct 20, 20250.330.340.300.340.343.03%38,000
Oct 17, 20250.320.330.320.330.3310.00%16,500
Oct 16, 20250.290.330.290.300.305.26%79,920
Oct 15, 20250.290.320.280.290.29-5.00%109,041
Oct 14, 20250.310.320.290.300.30-6.25%45,725
Oct 10, 20250.320.320.310.320.32-16,250
Oct 9, 20250.320.320.300.320.323.23%60,500