Skip to main content
Intellistake Technologies Corp. (CSE:ISTK)
Canada flag Canada · Delayed Price · Currency is CAD
2.210
+0.080 (3.76%)
At close: Dec 5, 2025

Intellistake Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.162.272.102.212.213.76%68,160
Dec 4, 20252.102.202.102.132.13-30,880
Dec 3, 20252.062.202.062.132.134.41%45,240
Dec 2, 20252.122.311.972.042.04-1.92%145,922
Dec 1, 20252.032.081.912.082.089.47%69,063
Nov 28, 20251.941.981.861.901.90-27,183
Nov 27, 20251.952.001.831.901.90-0.52%29,382
Nov 26, 20251.851.991.761.911.91-4.50%58,768
Nov 25, 20252.152.151.892.002.00-2.44%48,516
Nov 24, 20252.102.252.052.052.05-0.49%60,020
Nov 21, 20252.402.401.852.062.06-14.88%117,960
Nov 20, 20252.632.792.302.422.42-3.59%89,210
Nov 19, 20252.422.542.202.512.5111.56%125,175
Nov 18, 20252.112.292.092.252.2510.29%62,138
Nov 17, 20252.452.501.942.042.04-15.70%79,980
Nov 14, 20252.702.702.322.422.42-13.57%165,277
Nov 13, 20252.832.842.662.802.80-3.11%36,903
Nov 12, 20252.802.922.802.892.89-1.03%27,832
Nov 11, 20252.782.922.682.922.924.29%70,584
Nov 10, 20252.863.002.782.802.801.08%38,610
Nov 7, 20252.952.952.742.772.77-7.05%21,310
Nov 6, 20252.953.002.942.982.982.76%17,750
Nov 5, 20252.773.092.772.902.900.35%43,908
Nov 4, 20253.223.222.822.892.89-9.12%31,502
Nov 3, 20252.803.302.803.183.1816.06%187,755
Oct 31, 20253.173.172.712.742.74-13.84%128,023
Oct 30, 20253.143.222.993.183.186.71%129,637
Oct 29, 20253.173.172.902.982.984.56%54,837
Oct 28, 20252.512.922.432.852.8514.00%53,953
Oct 27, 20252.872.942.502.502.50-9.09%74,788
Oct 24, 20252.643.552.642.752.757.42%155,088
Oct 23, 20252.372.582.342.562.568.02%93,640
Oct 22, 20252.192.382.152.372.376.76%49,698
Oct 21, 20252.542.582.102.222.22-13.95%61,000
Oct 20, 20252.322.751.922.582.5810.26%145,667
Oct 17, 20252.742.742.122.342.34-15.52%177,523
Oct 16, 20254.034.032.772.772.77-30.05%245,888
Oct 15, 20253.754.103.673.963.966.17%268,213
Oct 14, 20253.503.803.503.733.7312.35%281,446
Oct 10, 20253.023.373.023.323.329.57%294,696
Oct 9, 20252.753.032.713.033.0315.65%503,905
Oct 8, 20252.372.652.372.622.628.26%203,028
Oct 7, 20252.322.432.302.422.425.22%112,393
Oct 6, 20252.232.302.212.302.305.99%236,656
Oct 3, 20252.092.182.082.172.173.33%68,555
Oct 2, 20252.112.132.062.102.10-106,567
Oct 1, 20251.922.101.912.102.109.38%148,297
Sep 30, 20251.981.981.901.921.92-2.54%15,351
Sep 29, 20251.992.001.901.971.974.23%91,346
Sep 26, 20251.781.961.701.891.897.39%52,152
Sep 25, 20251.951.951.711.761.76-8.81%145,372
Sep 24, 20251.962.011.931.931.931.58%27,821
Sep 23, 20252.032.121.711.901.90-10.80%46,664
Sep 22, 20251.842.141.822.132.1318.33%173,529
Sep 19, 20251.781.821.781.801.805.26%41,752
Sep 18, 20251.851.851.511.711.71-7.07%84,558
Sep 17, 20251.941.971.811.841.84-4.17%51,579
Sep 16, 20252.162.181.921.921.92-11.52%73,518
Sep 15, 20252.162.202.122.172.170.46%118,610
Sep 12, 20252.182.192.102.162.16-0.92%128,732
Sep 11, 20252.142.182.132.182.181.40%27,303
Sep 10, 20252.182.202.102.152.150.47%27,934
Sep 9, 20252.222.222.052.142.14-3.60%73,558
Sep 8, 20252.232.232.102.222.22-0.89%32,232
Sep 5, 20252.302.312.102.242.24-3.45%36,811
Sep 4, 20252.182.352.162.322.323.11%54,956
Sep 3, 20252.332.391.992.252.25-4.26%81,020
Sep 2, 20252.092.352.092.352.3511.37%165,204
Aug 29, 20251.882.141.842.112.1113.44%133,432
Aug 28, 20252.152.151.581.861.86-16.22%414,542
Aug 27, 20252.462.492.002.222.22-12.25%150,675
Aug 26, 20252.592.592.122.532.53-2.69%104,850
Aug 25, 20252.642.722.522.602.608.33%226,885
Aug 22, 20252.282.402.202.402.405.26%103,356
Aug 21, 20252.092.362.072.282.2810.68%273,275
Aug 20, 20251.822.071.772.062.0611.96%93,175
Aug 19, 20251.891.921.681.841.84-3.16%66,307
Aug 15, 20251.851.991.801.901.905.56%98,388
Aug 14, 20252.102.151.551.801.80-10.00%262,176
Aug 13, 20251.442.001.442.002.0038.89%242,882
Aug 12, 20251.391.501.391.441.443.60%175,250
Aug 11, 20251.301.401.291.391.396.92%63,650
Aug 8, 20251.251.301.231.301.305.69%40,600
Aug 7, 20251.291.321.201.231.23-3.91%120,554
Aug 6, 20251.241.291.231.281.284.07%72,819
Aug 5, 20251.101.301.101.231.2311.82%104,140
Aug 1, 20251.091.111.061.101.10-109,035
Jul 31, 20251.081.131.071.101.102.80%172,967
Jul 30, 20251.091.121.071.071.07-2.73%180,862
Jul 29, 20251.081.161.031.101.101.85%236,745
Jul 28, 20251.091.091.031.081.08-0.92%91,904
Jul 25, 20251.081.091.011.091.091.87%58,062
Jul 24, 20251.091.131.071.071.07-4.46%128,750
Jul 23, 20250.881.120.881.121.1230.23%174,833
Jul 22, 20250.940.940.820.860.86-8.51%65,330
Jul 21, 20250.950.960.920.940.941.08%19,645
Jul 18, 20250.990.990.900.930.93-4.12%37,500
Jul 17, 20250.970.970.890.970.97-1.02%15,500
Jul 16, 20250.921.000.920.980.984.26%51,111
Jul 15, 20251.021.020.780.940.94-10.48%143,256