Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
22:15:15 EDT Thu 03 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-07-03
Q
IART
13.66
13.82
13.36
13.49
-0.03
759,134
5,936
13.27
13.62
2025-07-02
Q
IART
13.31
13.6499
13.12
13.52
0.27
1,257,240
11,323
13.17
14.77
2025-07-01
Q
IART
12.25
13.67
12.145
13.25
0.98
1,347,604
13,349
13.04
13.38
2025-06-30
Q
IART
12.37
12.50
12.0906
12.27
-0.02
1,151,818
6,916
10.16
17.44
2025-06-27
Q
IART
12.24
12.415
12.055
12.29
0.08
1,367,532
7,604
10.37
13.56
2025-06-26
Q
IART
11.87
12.22
11.65
12.21
0.34
1,383,488
13,616
12.10
13.50
2025-06-25
Q
IART
11.88
12.01
11.62
11.87
1,415,809
9,702
10.16
17.12
2025-06-24
Q
IART
11.81
12.07
11.645
11.87
0.25
1,546,543
10,809
11.50
11.99
2025-06-23
Q
IART
11.50
11.66
11.06
11.62
0.02
1,658,267
10,964
11.57
11.69
2025-06-20
Q
IART
12.10
12.135
11.59
11.60
-0.31
2,360,184
10,903
10.25
17.36
2025-06-19
Q
IART
12.16
12.40
11.88
11.91
-0.24
0
0
11.50
17.36
2025-06-18
Q
IART
12.16
12.40
11.88
11.91
-0.24
1,272,168
9,507
11.50
17.36
2025-06-17
Q
IART
12.15
12.59
12.01
12.15
-0.24
1,345,560
9,660
10.77
12.23
2025-06-16
Q
IART
12.41
12.47
11.985
12.39
0.23
1,524,823
11,379
10.77
12.67
2025-06-13
Q
IART
12.40
12.67
12.12
12.16
-0.53
954,244
10,744
11.08
12.90
2025-06-12
Q
IART
12.72
13.09
12.53
12.69
-0.14
1,696,766
13,429
12.55
13.84
2025-06-11
Q
IART
13.99
14.11
12.64
12.83
-1.15
2,164,259
13,832
12.69
13.03
2025-06-10
Q
IART
14.06
14.4095
13.79
13.98
0.10
2,464,710
14,449
12.56
14.19
2025-06-09
Q
IART
13.53
14.275
13.53
13.88
0.32
1,179,849
7,604
13.68
14.28
2025-06-06
Q
IART
13.56
13.9373
13.49
13.56
0.27
1,149,402
6,927
13.45
13.79
2025-06-05
Q
IART
13.10
13.61
12.93
13.29
0.19
901,575
7,519
11.44
15.15
2025-06-04
Q
IART
13.065
13.1585
12.8575
13.10
0.06
830,494
8,542
12.90
13.22
2025-06-03
Q
IART
12.33
13.20
11.895
13.04
0.72
876,274
7,635
11.85
14.15
2025-06-02
Q
IART
12.60
12.6275
12.08
12.32
-0.34
1,265,189
10,438
12.18
12.41
2025-05-30
Q
IART
12.49
12.82
12.13
12.66
-0.02
1,190,115
7,793
12.21
16.27
2025-05-29
Q
IART
12.81
12.96
12.38
12.68
-0.02
981,069
7,232
12.43
12.66
2025-05-28
Q
IART
13.12
13.315
12.65
12.70
-0.42
860,290
7,005
12.45
13.29
2025-05-27
Q
IART
12.65
13.2795
12.425
13.12
0.82
1,098,598
9,212
13.01
14.28
2025-05-26
Q
IART
12.28
12.495
12.037
12.30
-0.36
0
0
12.00
13.55
2025-05-23
Q
IART
12.28
12.495
12.037
12.30
-0.36
989,046
7,644
12.00
13.55
2025-05-22
Q
IART
12.50
12.72
12.30
12.66
-0.03
1,048,925
7,810
11.52
13.31
2025-05-21
Q
IART
13.07
13.115
12.65
12.69
-0.63
1,348,485
8,492
11.66
13.32
2025-05-20
Q
IART
13.56
13.65
13.135
13.32
-0.23
1,107,257
9,204
12.07
15.19
2025-05-19
Q
IART
13.28
13.62
13.1241
13.55
-0.02
1,061,818
7,496
11.94
14.00
2025-05-16
Q
IART
13.01
13.635
12.83
13.57
0.56
956,151
7,636
12.05
14.00
2025-05-15
Q
IART
12.86
13.09
12.455
13.01
0.09
770,927
7,972
12.05
13.09
2025-05-14
Q
IART
13.32
13.51
12.65
12.92
-0.59
1,505,393
9,264
11.74
13.46
2025-05-13
Q
IART
13.63
13.765
13.02
13.51
-0.16
1,254,386
11,479
12.12
14.00
2025-05-12
Q
IART
12.95
13.93
12.95
13.67
1.42
2,315,840
15,798
13.12
14.36
2025-05-09
Q
IART
12.89
12.89
12.125
12.25
-0.64
1,542,607
11,751
12.07
12.80
2025-05-08
Q
IART
12.87
13.53
12.7524
12.89
0.16
1,733,511
11,619
12.76
13.45
2025-05-07
Q
IART
12.81
13.27
12.63
12.73
-0.02
1,486,363
14,698
11.09
13.30
2025-05-06
Q
IART
13.34
13.7994
12.385
12.75
-0.53
2,638,508
20,826
12.45
14.00
2025-05-05
Q
IART
14.73
14.79
11.60
13.28
-3.57
7,494,390
32,979
12.50
14.73
2025-05-02
Q
IART
16.955
17.04
16.50
16.85
0.41
1,216,583
11,024
14.76
17.54
2025-05-01
Q
IART
16.46
16.745
15.84
16.44
0.05
1,049,750
7,674
15.82
18.54
2025-04-30
Q
IART
17.18
17.205
16.37
16.39
-0.96
863,502
6,790
16.04
17.12
2025-04-29
Q
IART
16.66
17.54
16.41
17.35
0.66
1,064,580
7,668
13.88
17.97
2025-04-28
Q
IART
16.91
17.31
16.4473
16.69
-0.12
729,287
6,606
16.40
17.48
2025-04-25
Q
IART
16.66
16.86
16.27
16.81
0.11
758,558
6,448
15.80
17.82
2025-04-24
Q
IART
16.26
16.92
15.9501
16.70
0.44
494,864
5,228
15.94
17.59
2025-04-23
Q
IART
16.28
17.26
16.18
16.26
0.59
587,794
6,316
15.69
18.29
2025-04-22
Q
IART
15.53
15.70
15.11
15.67
0.48
864,274
8,804
15.24
16.00
2025-04-21
Q
IART
15.55
15.72
14.45
15.19
-0.64
1,302,706
9,695
14.00
17.02
2025-04-18
Q
IART
15.59
15.955
15.455
15.83
0.08
0
0
15.58
16.12
2025-04-17
Q
IART
15.59
15.955
15.455
15.83
0.08
429,645
5,619
15.58
16.12
2025-04-16
Q
IART
15.97
16.35
15.51
15.75
-0.33
600,273
7,351
15.05
17.44
2025-04-15
Q
IART
16.73
16.91
16.02
16.08
-0.65
725,546
7,151
16.06
25.76
2025-04-14
Q
IART
17.29
17.29
16.11
16.73
-0.26
844,219
9,300
16.40
16.96
2025-04-11
Q
IART
17.46
17.46
15.95
16.99
-0.43
659,615
8,426
16.00
32.00
2025-04-10
Q
IART
18.76
19.1326
17.131
17.42
-1.77
632,050
7,861
15.75
35.00
2025-04-09
Q
IART
17.64
19.25
16.88
19.19
1.12
1,223,982
11,467
16.80
28.22
2025-04-08
Q
IART
20.13
20.545
17.86
18.07
-1.51
830,671
9,047
15.55
28.22
2025-04-07
Q
IART
18.77
20.41
18.53
19.58
0.01
768,282
9,393
18.42
23.50
2025-04-04
Q
IART
19.38
19.86
18.90
19.57
-0.49
695,688
10,411
18.42
20.41