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
17:24:21 EDT Fri 03 May 2024
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
2024-05-03
Z
IGD
5.14
5.16
5.08
5.12
0.03
275,939
476
5.04
5.29
2024-05-02
Z
IGD
5.09
5.10
5.06
5.09
0.02
239,249
497
5.05
5.26
2024-05-01
Z
IGD
5.08
5.09
5.04
5.06
-0.04
367,522
635
5.04
5.29
2024-04-30
Z
IGD
5.18
5.195
5.13
5.13
-0.065
240,214
419
5.11
5.42
2024-04-29
Z
IGD
5.25
5.25
5.171
5.20
-0.045
209,814
480
4.74
5.45
2024-04-26
Z
IGD
5.22
5.24
5.19
5.24
0.02
271,740
637
4.93
5.74
2024-04-25
Z
IGD
5.15
5.21
5.10
5.21
0.02
714,434
872
4.66
5.47
2024-04-24
Z
IGD
5.20
5.23
5.16
5.18
-0.04
257,793
671
4.57
5.48
2024-04-23
Z
IGD
5.16
5.205
5.135
5.20
0.06
301,202
622
4.57
5.55
2024-04-22
Z
IGD
5.04
5.14
5.04
5.14
0.13
265,978
396
4.71
5.42
2024-04-19
Z
IGD
5.02
5.0509
5.00
5.00
-0.005
192,438
452
4.80
5.61
2024-04-18
Z
IGD
5.00
5.04
5.00
5.01
-0.01
86,491
208
4.81
5.23
2024-04-17
Z
IGD
5.01
5.01
4.995
5.01
87,390
293
4.80
5.57
2024-04-16
Z
IGD
5.04
5.04
4.99
5.00
-0.02
258,471
475
4.81
5.42
2024-04-15
Z
IGD
5.077
5.0799
4.9845
5.00
-0.04
388,920
552
4.84
5.59
2024-04-12
Z
IGD
5.12
5.14
5.0318
5.04
-0.07
134,611
258
4.87
5.40
2024-04-11
Z
IGD
5.16
5.17
5.10
5.11
-0.03
297,918
539
4.92
5.61
2024-04-10
Z
IGD
5.14
5.17
5.12
5.13
-0.01
296,843
439
5.09
5.42
2024-04-09
Z
IGD
5.19
5.19
5.13
5.14
-0.03
259,474
464
5.09
5.74
2024-04-08
Z
IGD
5.15
5.165
5.1301
5.16
227,097
292
4.94
5.40
2024-04-05
Z
IGD
5.13
5.175
5.12
5.15
0.02
147,453
216
5.08
5.73
2024-04-04
Z
IGD
5.17
5.19
5.14
5.14
-0.025
220,196
366
5.09
5.41
2024-04-03
Z
IGD
5.11
5.18
5.08
5.17
0.025
205,831
382
5.09
5.47
2024-04-02
Z
IGD
5.18
5.1842
5.14
5.15
-0.08
303,621
547
5.09
5.69
2024-04-01
Z
IGD
5.26
5.26
5.22
5.23
-0.03
188,643
398
5.09
5.26
2024-03-29
Z
IGD
5.27
5.3388
5.27
5.30
0.03
0
0
5.20
5.42
2024-03-28
Z
IGD
5.27
5.3388
5.27
5.30
0.03
402,501
822
5.20
5.42
2024-03-27
Z
IGD
5.26
5.285
5.25
5.27
0.01
207,177
382
5.09
5.30
2024-03-26
Z
IGD
5.22
5.27
5.22
5.26
0.0401
361,691
464
5.09
5.32
2024-03-25
Z
IGD
5.25
5.25
5.21
5.22
-0.029
129,283
335
4.69
5.75
2024-03-22
Z
IGD
5.26
5.26
5.22
5.25
-0.001
139,076
296
4.81
5.30
2024-03-21
Z
IGD
5.23
5.25
5.23
5.25
227,805
738
5.09
5.30
2024-03-20
Z
IGD
5.19
5.25
5.16
5.24
0.025
296,780
568
5.09
5.24
2024-03-19
Z
IGD
5.21
5.22
5.19
5.22
-0.006
161,046
309
5.08
5.25
2024-03-18
Z
IGD
5.20
5.24
5.19
5.221
0.031
240,199
368
5.20
5.40
2024-03-15
Z
IGD
5.15
5.19
5.15
5.19
0.05
253,581
393
4.92
5.22
2024-03-14
Z
IGD
5.19
5.19
5.13
5.14
-0.029
136,498
268
5.08
5.22
2024-03-13
Z
IGD
5.19
5.20
5.16
5.16
-0.01
206,400
403
5.14
5.22
2024-03-12
Z
IGD
5.13
5.19
5.11
5.18
0.07
325,805
503
4.90
5.20
2024-03-11
Z
IGD
5.10
5.12
5.09
5.12
0.029
138,054
502
5.08
5.36
2024-03-08
Z
IGD
5.14
5.17
5.08
5.09
-0.055
245,674
421
5.08
5.40
2024-03-07
Z
IGD
5.11
5.16
5.11
5.14
0.02
209,012
314
5.11
5.61
2024-03-06
Z
IGD
5.11
5.12
5.10
5.11
0.0219
137,036
159
5.08
5.55
2024-03-05
Z
IGD
5.11
5.14
5.09
5.09
263,115
375
4.81
5.63
2024-03-04
Z
IGD
5.11
5.115
5.08
5.10
-0.015
93,968
203
4.85
5.22
2024-03-01
Z
IGD
5.0801
5.12
5.08
5.115
0.055
115,472
198
4.82
5.61
2024-02-29
Z
IGD
5.11
5.14
5.10
5.10
0.0001
161,601
514
4.84
5.61
2024-02-28
Z
IGD
5.13
5.14
5.10
5.10
-0.03
154,046
290
4.85
5.22
2024-02-27
Z
IGD
5.10
5.14
5.10
5.14
0.05
160,938
353
4.85
5.64
2024-02-26
Z
IGD
5.14
5.14
5.08
5.09
-0.03
137,896
308
4.89
5.66
2024-02-23
Z
IGD
5.12
5.14
5.11
5.12
0.015
121,220
276
4.94
5.22
2024-02-22
Z
IGD
5.15
5.15
5.10
5.10
120,665
248
4.86
5.22
2024-02-21
Z
IGD
5.09
5.11
5.07
5.10
-0.01
118,795
257
4.84
5.66
2024-02-20
Z
IGD
5.07
5.09
5.05
5.09
0.03
218,339
371
4.83
5.30
2024-02-19
Z
IGD
5.07
5.09
5.05
5.06
0.01
0
0
5.02
5.66
2024-02-16
Z
IGD
5.07
5.09
5.05
5.06
0.01
166,928
346
5.02
5.66
2024-02-15
Z
IGD
5.09
5.10
5.06
5.07
0.01
182,841
375
4.82
5.57
2024-02-14
Z
IGD
5.09
5.09
5.04
5.05
243,723
471
5.02
5.64
2024-02-13
Z
IGD
5.09
5.11
5.02
5.05
-0.075
416,292
884
4.92
5.37
2024-02-12
Z
IGD
5.13
5.15
5.115
5.12
0.005
223,736
358
4.82
5.22
2024-02-09
Z
IGD
5.12
5.13
5.095
5.11
-0.005
151,391
416
5.02
5.59
2024-02-08
Z
IGD
5.09
5.11
5.07
5.11
0.025
253,530
653
5.02
5.58
2024-02-07
Z
IGD
5.08
5.09
5.05
5.08
0.015
189,700
392
4.83
5.58
2024-02-06
Z
IGD
5.06
5.07
5.03
5.06
0.015
201,822
334
4.79
5.55
2024-02-05
Z
IGD
5.05
5.055
5.02
5.04
177,740
438
4.82
5.59