Skip to main content
IC Group Holdings Inc. (TSXV:ICGH)
Canada flag Canada · Delayed Price · Currency is CAD
0.550
-0.020 (-3.51%)
Apr 28, 2026, 3:59 PM EST

IC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.570.570.550.550.55-3.51%12,400
Apr 27, 20260.570.570.570.570.57-9,000
Apr 24, 20260.560.570.550.570.573.64%57,500
Apr 23, 20260.550.550.550.550.55-9,000
Apr 22, 20260.560.560.550.550.55-10,000
Apr 21, 20260.560.560.550.550.55-3.51%34,550
Apr 20, 20260.570.570.570.570.57-1,000
Apr 17, 20260.570.570.570.570.573.64%1,424
Apr 15, 20260.550.550.550.550.55-3.51%1,500
Apr 13, 20260.550.570.550.570.571.79%5,500
Apr 10, 20260.560.560.560.560.561.82%2,000
Apr 8, 20260.550.550.550.550.55-14,500
Apr 7, 20260.560.560.550.550.55-3.51%13,864
Apr 6, 20260.570.570.570.570.573.64%1,000
Apr 2, 20260.550.550.550.550.55-5,000
Mar 31, 20260.550.550.550.550.55-8,500
Mar 27, 20260.550.550.550.550.55-1.79%1,500
Mar 26, 20260.540.560.540.560.563.70%5,500
Mar 25, 20260.560.560.530.540.54-3.57%114,500
Mar 24, 20260.560.560.560.560.56-5,500
Mar 20, 20260.570.570.560.560.56-7,500
Mar 19, 20260.600.600.560.560.56-22,700
Mar 18, 20260.570.570.560.560.56-155,908
Mar 17, 20260.610.610.560.560.56-8.20%74,400
Mar 16, 20260.620.620.610.610.61-1.61%11,000
Mar 12, 20260.630.630.620.620.62-1.59%20,000
Mar 11, 20260.630.630.630.630.63-1.56%15,000
Mar 10, 20260.660.660.640.640.641.59%5,000
Mar 9, 20260.630.630.630.630.63-6,000
Mar 5, 20260.630.630.630.630.63-1.56%25,000
Mar 4, 20260.640.640.640.640.641.59%2,500
Mar 3, 20260.630.630.630.630.63-15,500
Mar 2, 20260.630.630.630.630.63-3.08%615
Feb 26, 20260.700.700.630.650.65-7.14%20,500
Feb 25, 20260.710.710.700.700.70-1.41%14,415
Feb 23, 20260.730.730.700.710.71-2.74%94,583
Feb 20, 20260.730.730.730.730.73-3,500
Feb 18, 20260.700.730.700.730.734.29%6,500
Feb 17, 20260.700.700.700.700.70-2.78%2,000
Feb 13, 20260.720.720.720.720.722.86%1,000
Feb 12, 20260.700.700.700.700.702.94%4,315
Feb 10, 20260.720.720.680.680.683.03%3,000
Feb 9, 20260.670.670.660.660.66-1.49%26,500
Feb 6, 20260.670.670.670.670.67-1,500
Feb 5, 20260.700.700.670.670.671.52%12,500
Feb 4, 20260.670.670.630.660.66-4.35%13,000
Feb 3, 20260.690.690.690.690.697.81%2,500
Feb 2, 20260.600.700.580.640.643.23%20,400
Jan 30, 20260.620.620.620.620.62-3.13%1,354
Jan 27, 20260.640.640.640.640.646.67%1,500
Jan 26, 20260.600.640.600.600.60-6.25%3,163
Jan 23, 20260.640.640.640.640.64-1.54%3,000
Jan 22, 20260.560.650.560.650.6518.18%13,500
Jan 21, 20260.570.640.550.550.55-5,700
Jan 20, 20260.550.550.550.550.55-3,000
Jan 19, 20260.540.550.540.550.55-6,000
Jan 16, 20260.550.550.550.550.551.85%10,030
Jan 15, 20260.540.540.540.540.543.85%1,000
Jan 14, 20260.530.530.510.520.52-5.45%21,500
Jan 12, 20260.550.550.550.550.55-1,000
Jan 9, 20260.550.550.550.550.555.77%5,000
Jan 8, 20260.520.520.520.520.528.33%75,000
Jan 7, 20260.490.490.480.480.48-2.04%4,180
Jan 6, 20260.480.490.470.490.492.08%20,000
Jan 5, 20260.490.490.480.480.48-29,000
Jan 2, 20260.500.500.480.480.48-10,143
Dec 31, 20250.480.480.480.480.482.13%21,500
Dec 30, 20250.480.480.470.470.47-2.08%23,000
Dec 29, 20250.500.500.480.480.48-20,000
Dec 24, 20250.480.480.480.480.48-10,000
Dec 23, 20250.480.480.480.480.48-2.04%27,100
Dec 22, 20250.520.520.490.490.49-5.77%6,000
Dec 19, 20250.500.520.480.520.5210.64%18,100
Dec 18, 20250.500.500.470.470.47-4.08%6,000
Dec 17, 20250.500.500.490.490.49-2.00%14,500
Dec 16, 20250.500.500.500.500.504.17%12,000
Dec 15, 20250.500.500.480.480.48-4.00%6,000
Dec 12, 20250.480.500.480.500.503.09%13,000
Dec 11, 20250.480.490.480.490.491.04%10,500
Dec 10, 20250.490.490.480.480.48-5.88%11,000
Dec 9, 20250.500.510.470.510.512.00%33,400
Dec 8, 20250.510.510.500.500.50-1.96%6,500
Dec 5, 20250.520.520.510.510.51-1.92%29,482
Dec 4, 20250.550.560.520.520.52-13.33%21,584
Dec 3, 20250.550.740.500.600.6027.66%21,000
Dec 2, 20250.490.490.460.470.47-4.08%15,000
Dec 1, 20250.550.550.490.490.49-10.91%12,296
Nov 28, 20250.500.550.500.550.55-12,500
Nov 27, 20250.470.550.450.550.5515.79%105,300
Nov 26, 20250.430.480.430.480.4818.75%27,000
Nov 25, 20250.390.400.380.400.402.56%24,500
Nov 24, 20250.420.420.350.390.39-4.88%18,000
Nov 21, 20250.420.420.400.410.41-6.82%23,825
Nov 20, 20250.440.440.440.440.44-2,500
Nov 19, 20250.440.440.440.440.44-2.22%9,000
Nov 18, 20250.450.450.450.450.452.27%16,600
Nov 12, 20250.440.440.440.440.447.32%1,000
Nov 11, 20250.420.420.410.410.41-8.89%10,500
Nov 10, 20250.410.450.410.450.45-5.26%26,017
Nov 6, 20250.480.480.480.480.4811.76%500