Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:38:24 EDT Sun 26 Mar 2023
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
2023-03-24
Q
IART
53.96
55.259
53.66
54.95
0.74
441,041
7,809
2023-03-23
Q
IART
53.88
54.475
53.68
54.21
0.73
669,365
6,853
2023-03-22
Q
IART
54.68
54.99
53.44
53.48
-1.30
314,207
4,517
2023-03-21
Q
IART
54.43
54.92
53.98
54.78
0.75
513,739
5,795
2023-03-20
Q
IART
53.91
54.84
53.61
54.03
0.59
478,747
5,796
2023-03-17
Q
IART
54.26
54.41
53.31
53.44
-0.98
873,748
5,876
2023-03-16
Q
IART
52.50
54.55
52.50
54.42
1.33
341,762
5,061
2023-03-15
Q
IART
52.74
53.36
52.52
53.09
-1.00
475,741
5,759
2023-03-14
Q
IART
53.80
54.785
53.27
54.09
1.48
599,646
7,694
2023-03-13
Q
IART
52.52
53.54
52.30
52.61
-0.26
387,494
5,584
2023-03-10
Q
IART
53.42
53.71
52.13
52.87
-0.74
758,959
8,499
2023-03-09
Q
IART
54.14
54.58
53.57
53.61
-0.30
413,984
5,035
2023-03-08
Q
IART
54.39
54.45
53.68
53.91
-0.36
428,755
5,388
2023-03-07
Q
IART
54.59
55.17
53.95
54.27
-0.30
571,093
7,517
2023-03-06
Q
IART
55.54
55.76
54.19
54.57
-1.23
640,778
8,066
2023-03-03
Q
IART
55.46
55.94
55.16
55.80
0.71
707,116
8,299
2023-03-02
Q
IART
54.58
55.25
54.15
55.09
0.27
658,485
9,591
2023-03-01
Q
IART
56.735
56.735
54.635
54.82
-0.80
607,670
7,956
2023-02-28
Q
IART
57.03
57.60
55.54
55.62
-1.54
712,849
6,208
2023-02-27
Q
IART
57.15
57.505
56.68
57.16
0.43
471,374
5,303
2023-02-24
Q
IART
56.21
56.83
54.82
56.73
-0.09
527,922
5,936
2023-02-23
Q
IART
56.40
57.2675
55.685
56.82
0.77
444,079
6,390
2023-02-22
Q
IART
55.37
56.675
54.785
56.05
-0.66
735,786
9,657
2023-02-21
Q
IART
57.24
57.24
55.82
56.71
-0.83
858,186
10,515
2023-02-17
Q
IART
57.12
57.83
56.77
57.54
0.26
363,975
4,405
2023-02-16
Q
IART
56.99
57.84
56.07
57.28
-0.54
567,507
7,588
2023-02-15
Q
IART
57.64
58.3475
57.09
57.82
-0.17
771,782
6,844
2023-02-14
Q
IART
57.95
58.81
57.72
57.99
-0.34
469,011
6,177
2023-02-13
Q
IART
58.04
58.37
57.43
58.33
0.30
441,448
5,359
2023-02-10
Q
IART
57.80
58.22
57.55
58.03
-0.03
484,629
4,789
2023-02-09
Q
IART
59.40
59.52
57.725
58.06
-1.42
653,388
6,169
2023-02-08
Q
IART
58.75
59.64
58.19
59.48
0.31
512,353
6,031
2023-02-07
Q
IART
57.78
59.42
57.35
59.17
1.13
357,286
4,257
2023-02-06
Q
IART
59.22
59.66
57.87
58.04
-1.57
241,905
3,624
2023-02-03
Q
IART
59.92
60.65
58.91
59.61
-0.88
373,124
5,297
2023-02-02
Q
IART
58.91
60.69
58.83
60.49
1.92
632,553
7,807
2023-02-01
Q
IART
57.22
59.15
56.93
58.57
1.27
465,149
6,706
2023-01-31
Q
IART
57.05
57.34
56.59
57.30
0.62
474,335
5,440
2023-01-30
Q
IART
57.82
58.005
56.64
56.68
-1.55
357,157
4,359
2023-01-27
Q
IART
57.35
59.22
57.00
58.23
1.39
643,359
8,384
2023-01-26
Q
IART
56.50
57.73
55.805
56.84
0.06
460,714
5,299
2023-01-25
Q
IART
56.09
56.78
55.77
56.78
0.13
299,753
3,450
2023-01-24
Q
IART
56.47
56.89
56.165
56.65
-0.28
221,406
3,116
2023-01-23
Q
IART
56.27
57.22
55.98
56.93
0.66
272,682
3,190
2023-01-20
Q
IART
55.19
56.27
54.87
56.27
0.99
292,522
4,941
2023-01-19
Q
IART
54.36
55.425
53.95
55.28
0.50
377,226
4,259
2023-01-18
Q
IART
56.44
56.89
54.55
54.78
-1.68
423,613
5,163
2023-01-17
Q
IART
57.10
57.47
56.04
56.46
-0.94
371,186
4,335
2023-01-13
Q
IART
56.56
57.57
56.38
57.40
0.36
429,304
4,801
2023-01-12
Q
IART
58.18
58.18
56.65
57.04
-1.10
418,464
5,619
2023-01-11
Q
IART
58.14
58.39
56.44
58.14
0.53
461,112
6,602
2023-01-10
Q
IART
57.53
58.37
57.17
57.61
-0.11
436,319
4,390
2023-01-09
Q
IART
58.97
58.97
57.51
57.72
-0.98
467,989
5,548
2023-01-06
Q
IART
58.72
58.935
57.94
58.70
0.52
535,257
7,803
2023-01-05
Q
IART
57.28
58.21
56.70
58.18
0.69
780,477
7,994
2023-01-04
Q
IART
55.98
57.63
55.98
57.49
1.78
476,950
7,166
2023-01-03
Q
IART
56.60
57.35
55.40
55.71
-0.36
465,561
6,321
2022-12-30
Q
IART
56.21
56.46
55.60
56.07
-0.61
311,264
4,622
2022-12-29
Q
IART
55.49
57.05
55.21
56.68
1.46
201,583
3,432
2022-12-28
Q
IART
56.35
56.64
55.19
55.22
-0.92
217,045
4,088
2022-12-27
Q
IART
56.15
56.56
55.435
56.14
-0.15
187,149
3,275