Skip to main content
Intellistake Technologies Corp. (CSE:ISTK)
Canada flag Canada · Delayed Price · Currency is CAD
0.520
+0.010 (1.96%)
At close: Apr 28, 2026

Intellistake Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.510.520.510.520.521.96%29,000
Apr 27, 20260.500.510.500.510.514.08%32,500
Apr 24, 20260.520.520.490.490.49-5.77%5,550
Apr 23, 20260.460.520.450.520.5211.83%33,951
Apr 22, 20260.490.490.450.470.472.20%21,000
Apr 21, 20260.480.520.450.460.46-3.19%12,650
Apr 20, 20260.500.500.470.470.473.30%3,411
Apr 17, 20260.490.540.460.460.46-1.09%30,296
Apr 16, 20260.490.490.460.460.46-5.15%3,001
Apr 15, 20260.440.490.440.490.4915.48%48,110
Apr 14, 20260.420.450.420.420.42-2.33%13,690
Apr 13, 20260.430.440.430.430.434.88%3,230
Apr 10, 20260.500.500.410.410.41-18.00%30,671
Apr 9, 20260.440.510.440.500.5014.94%46,750
Apr 8, 20260.490.490.420.440.44-10.31%43,555
Apr 7, 20260.480.520.480.490.491.04%61,500
Apr 6, 20260.500.500.480.480.48-5.88%21,756
Apr 2, 20260.510.550.480.510.51-46,433
Apr 1, 20260.620.620.510.510.51-15.00%55,340
Mar 31, 20260.640.640.600.600.60-6.25%21,500
Mar 30, 20260.620.640.620.640.643.23%1,435
Mar 27, 20260.670.690.580.620.62-7.46%54,116
Mar 25, 20260.660.680.660.670.674.69%14,938
Mar 24, 20260.660.660.560.640.64-3.03%22,100
Mar 23, 20260.700.700.600.660.66-2.94%43,818
Mar 20, 20260.720.730.660.680.68-1.45%47,711
Mar 19, 20260.630.690.590.690.6911.29%53,324
Mar 18, 20260.630.630.620.620.62-1.59%11,500
Mar 17, 20260.600.630.580.630.635.00%18,000
Mar 16, 20260.630.630.600.600.60-3.23%8,508
Mar 12, 20260.620.630.620.620.623.33%2,650
Mar 11, 20260.620.620.600.600.60-3.23%2,006
Mar 10, 20260.600.620.570.620.623.33%19,498
Mar 9, 20260.670.670.590.600.60-6.25%21,707
Mar 6, 20260.680.680.640.640.64-4.48%32,309
Mar 4, 20260.720.720.670.670.67-6.94%29,680
Mar 3, 20260.740.740.710.720.72-2.70%5,149
Feb 27, 20260.730.750.730.740.741.37%7,400
Feb 26, 20260.710.730.710.730.73-1.35%2,000
Feb 25, 20260.720.740.680.740.744.23%19,100
Feb 24, 20260.700.730.700.710.714.41%12,780
Feb 23, 20260.710.720.660.680.68-4.23%21,445
Feb 20, 20260.660.710.650.710.717.58%50,500
Feb 19, 20260.640.660.600.660.663.13%13,830
Feb 18, 20260.650.670.640.640.64-3.03%5,991
Feb 17, 20260.680.680.620.660.66-1.49%42,674
Feb 13, 20260.650.670.630.670.674.69%24,150
Feb 12, 20260.690.690.610.640.64-5.88%40,830
Feb 11, 20260.710.710.640.680.68-1.45%44,955
Feb 10, 20260.690.710.650.690.69-80,963
Feb 9, 20260.730.740.690.690.69-1.43%50,227
Feb 6, 20260.740.740.700.700.70-7.89%51,850
Feb 5, 20260.870.920.750.760.76-12.64%144,080
Feb 4, 20260.820.890.820.870.877.41%165,834
Feb 3, 20260.730.850.660.810.8110.96%145,260
Feb 2, 20260.830.830.680.730.73-9.88%72,692
Jan 30, 20260.860.860.750.810.81-4.71%163,533
Jan 29, 20260.950.950.840.850.85-12.37%150,195
Jan 28, 20261.011.010.950.970.97-3.96%208,495
Jan 27, 20261.001.030.981.011.01-2.88%247,024
Jan 26, 20261.031.090.961.041.040.97%251,989
Jan 23, 20261.031.071.011.031.030.98%76,114
Jan 22, 20261.121.141.021.021.02-7.27%61,346
Jan 21, 20261.071.161.051.101.10-4.35%77,640
Jan 20, 20261.071.191.071.151.153.60%64,296
Jan 19, 20261.171.191.101.111.11-7.50%52,100
Jan 16, 20261.181.221.171.201.201.69%18,460
Jan 15, 20261.261.301.171.181.18-3.28%73,464
Jan 14, 20261.301.321.221.221.22-0.81%110,575
Jan 13, 20261.281.331.221.231.23-4.65%118,674
Jan 12, 20261.251.341.191.291.296.61%122,395
Jan 9, 20261.361.361.171.211.21-6.92%164,022
Jan 8, 20261.361.591.261.301.30-1.52%134,445
Jan 7, 20261.181.361.181.321.3212.82%67,567
Jan 6, 20261.441.561.151.171.17-23.53%250,214
Jan 5, 20261.261.701.201.531.5327.50%320,910
Jan 2, 20261.581.581.101.201.20-18.92%455,466
Dec 31, 20251.731.751.471.481.48-14.94%39,501
Dec 30, 20251.851.851.701.741.74-5.95%51,342
Dec 29, 20251.901.901.801.851.852.78%135,547
Dec 24, 20251.951.951.801.801.80-5.76%34,549
Dec 23, 20251.921.971.911.911.91-0.52%37,800
Dec 22, 20251.862.031.861.921.923.78%70,710
Dec 19, 20251.891.901.811.851.85-2.63%17,250
Dec 18, 20252.002.031.901.901.90-5.00%29,908
Dec 17, 20251.922.001.902.002.005.82%59,669
Dec 16, 20251.941.961.821.891.89-2.58%30,907
Dec 15, 20252.022.051.901.941.94-5.37%15,427
Dec 12, 20252.002.092.002.052.052.50%89,954
Dec 11, 20252.002.001.972.002.00-43,531
Dec 10, 20252.032.031.902.002.00-2.44%75,556
Dec 9, 20252.062.082.012.052.051.49%79,939
Dec 8, 20252.342.392.002.022.02-8.60%136,687
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