ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Irving Res Inc Ord (CSE:IRV)

0.3050 +0.0550 (+22.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.2800 0.3200 0.2800 0.3050 11,835 +0.05(+22.00%)
Mar 20, 2026 0.2650 0.3000 0.2500 0.2500 76,126 -0.05(-18.03%)
Mar 19, 2026 0.2850 0.3150 0.2750 0.3050 45,120 -0.02(-6.15%)
Mar 18, 2026 0.3350 0.3350 0.3150 0.3250 8,000 +0.02(+6.56%)
Mar 17, 2026 0.3250 0.3750 0.2800 0.3050 57,416 -0.02(-6.15%)
Mar 16, 2026 0.3250 0.3250 0.3050 0.3250 41,550 -0.04(-12.16%)
Mar 13, 2026 0.3250 0.3700 0.3250 0.3700 17,185 +0.02(+5.71%)
Mar 11, 2026 0.3500 0.3500 0 -0.02(-4.11%)
Mar 10, 2026 0.3650 0.3650 0.3650 0.3650 14,642 +0.02(+4.29%)
Mar 09, 2026 0.3500 0.3900 0.3500 0.3500 21,950 -0.02(-4.11%)
Mar 06, 2026 0.3800 0.3800 0.3650 0.3650 8,060 +0.00(+0.00%)
Mar 05, 2026 0.3750 0.3750 0.3650 0.3650 35,328 -0.04(-9.88%)
Mar 04, 2026 0.4050 0.4050 0.3900 0.4050 3,827 +0.01(+1.25%)
Mar 03, 2026 0.4000 0.4100 0.3900 0.4000 46,908 -0.01(-3.61%)
Mar 02, 2026 0.4200 0.4250 0.3850 0.4150 6,903 +0.01(+1.22%)
Feb 27, 2026 0.4000 0.4100 0.3900 0.4100 12,650 +0.03(+7.89%)
Feb 26, 2026 0.3800 0.4200 0.3600 0.3800 78,993 -0.07(-14.61%)
Feb 25, 2026 0.4500 0.4500 0.4250 0.4450 13,218 +0.02(+4.71%)
Feb 24, 2026 0.4300 0.4750 0.4050 0.4250 9,301 -0.01(-1.16%)
Feb 23, 2026 0.4400 0.4550 0.4300 0.4300 6,320 -0.02(-4.44%)
Feb 20, 2026 0.4450 0.4500 0.4300 0.4500 18,581 +0.02(+3.45%)
Feb 19, 2026 0.4450 0.4700 0.4350 0.4350 9,301 +0.00(+0.00%)
Feb 18, 2026 0.4500 0.4500 0.4350 0.4350 3,654 -0.04(-8.42%)
Feb 17, 2026 0.4800 0.4800 0.3650 0.4750 75,916 -0.02(-4.04%)
Feb 13, 2026 0.4950 0 +0.07(+15.12%)
Feb 12, 2026 0.4550 0.5000 0.4300 0.4300 151,832 -0.06(-12.24%)
Feb 11, 2026 0.4600 0.5000 0.4450 0.4900 314,922 +0.04(+8.89%)
Feb 10, 2026 0.4450 0.4500 0.4100 0.4500 22,308 -0.01(-2.17%)
Feb 09, 2026 0.3100 0.5000 0.3100 0.4600 414,345 +0.12(+33.33%)
Feb 06, 2026 0.2950 0.3500 0.2900 0.3450 320,371 +0.07(+27.78%)
Feb 05, 2026 0.2900 0.2900 0.2700 0.2700 32,150 -0.02(-6.90%)
Feb 04, 2026 0.2950 0.2950 0.2850 0.2900 80,671 -0.01(-1.69%)
Feb 03, 2026 0.2850 0.3100 0.2850 0.2950 57,441 -0.02(-6.35%)
Feb 02, 2026 0.2650 0.3150 0.2500 0.3150 62,914 +0.05(+18.87%)
Jan 30, 2026 0.2750 0.3150 0.2650 0.2650 40,038 -0.02(-8.62%)
Jan 29, 2026 0.3000 0.3050 0.2750 0.2900 49,299 -0.01(-1.69%)
Jan 28, 2026 0.3100 0.3100 0.2800 0.2950 49,472 -0.01(-1.67%)
Jan 27, 2026 0.3050 0.3150 0.2900 0.3000 28,267 +0.01(+3.45%)
Jan 26, 2026 0.3150 0.3200 0.2900 0.2900 96,574 -0.03(-9.38%)
Jan 23, 2026 0.2950 0.3300 0.2900 0.3200 286,151 +0.03(+8.47%)
Jan 22, 2026 0.3000 0.3000 0.2400 0.2950 599,409 -0.02(-4.84%)
Jan 21, 2026 0.3000 0.3200 0.3000 0.3100 133,400 +0.02(+6.90%)
Jan 20, 2026 0.2850 0.3000 0.2800 0.2900 138,092 +0.01(+1.75%)
Jan 19, 2026 0.3000 0.3000 0.2800 0.2850 84,130 -0.02(-5.00%)
Jan 16, 2026 0.3000 0.3000 0.2900 0.3000 100,900 +0.00(+0.00%)
Jan 15, 2026 0.2850 0.3000 0.2850 0.3000 90,850 +0.01(+3.45%)
Jan 14, 2026 0.2800 0.2900 0.2800 0.2900 23,914 +0.01(+3.57%)
Jan 13, 2026 0.2800 0.2800 0.2800 0.2800 33,200 +0.01(+3.70%)
Jan 12, 2026 0.2750 0.2800 0.2600 0.2700 62,896 +0.03(+10.20%)
Jan 09, 2026 0.2750 0.2800 0.2400 0.2450 65,540 -0.02(-7.55%)
Jan 08, 2026 0.2650 0.2700 0.2550 0.2650 17,000 +0.01(+3.92%)
Jan 07, 2026 0.2650 0.2650 0.2550 0.2550 20,304 +0.02(+6.25%)
Jan 06, 2026 0.2500 0.2700 0.2400 0.2400 61,623 +0.00(+0.00%)
Jan 05, 2026 0.2550 0.2550 0.2350 0.2400 36,200 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.