Canada markets closed

iAnthus Capital Holdings, Inc. (IAN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2350+0.0100 (+4.44%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20210.22000.25000.22000.23500.235036,881
Jun. 23, 20210.22000.22500.22000.22500.225046,684
Jun. 22, 20210.24000.24000.21500.22000.2200191,710
Jun. 21, 20210.24500.25000.23000.23500.2350227,103
Jun. 18, 20210.27000.27000.24500.24500.245029,979
Jun. 17, 20210.24000.26000.24000.24500.245078,143
Jun. 16, 20210.23000.25500.23000.25000.250033,220
Jun. 15, 20210.25500.26500.24500.24500.245070,507
Jun. 14, 20210.24000.27000.23500.24500.2450308,059
Jun. 11, 20210.25000.26000.24500.24500.2450273,989
Jun. 10, 20210.26000.26000.24500.25500.255048,240
Jun. 09, 20210.25500.27000.25000.25000.2500168,270
Jun. 08, 20210.25000.28000.24000.28000.2800129,537
Jun. 07, 20210.27000.27000.25500.25500.255042,585
Jun. 04, 20210.24000.27000.24000.27000.270064,960
Jun. 03, 20210.25500.28000.24500.27000.2700224,986
Jun. 02, 20210.22500.27000.22000.25000.2500362,266
Jun. 01, 20210.22000.22000.21000.22000.2200140,592
May 31, 20210.20000.22000.20000.22000.220011,180
May 28, 20210.22500.24000.22500.22500.2250151,429
May 27, 20210.21500.23000.21000.23000.230045,356
May 26, 20210.21000.21500.20000.21000.210056,414
May 25, 20210.21500.22000.20500.21000.2100206,551
May 21, 20210.19500.21500.19000.20000.2000107,684
May 20, 20210.18500.19500.18500.19000.190034,253
May 19, 20210.19000.20000.18500.18500.1850135,327
May 18, 20210.21000.21500.19000.20000.2000270,292
May 17, 20210.22000.22000.20000.20000.200080,695
May 14, 20210.21000.24000.19000.22000.2200522,473
May 13, 20210.22500.23500.21500.21500.2150186,864
May 12, 20210.22000.25500.22000.24000.2400326,656
May 11, 20210.24000.24500.21500.24000.240069,277
May 10, 20210.23000.25000.22000.24000.2400130,449
May 07, 20210.21000.24000.21000.23500.2350195,199
May 06, 20210.23000.23500.21500.22000.2200209,922
May 05, 20210.25500.25500.23000.24000.2400209,884
May 04, 20210.26000.26500.24000.25500.2550139,237
May 03, 20210.27000.27500.26500.26500.2650125,763
Apr. 30, 20210.27000.27000.26000.26500.265051,950
Apr. 29, 20210.27000.27500.26500.27500.275056,136
Apr. 28, 20210.27000.28000.26000.28000.2800114,277
Apr. 27, 20210.27000.28000.25500.28000.2800184,520
Apr. 26, 20210.26000.28500.26000.27500.275086,410
Apr. 23, 20210.27500.29000.26500.28000.2800118,872
Apr. 22, 20210.26000.28000.26000.27500.2750216,820
Apr. 21, 20210.23500.26000.22500.26000.260085,359
Apr. 20, 20210.23500.26000.22000.22500.2250306,742
Apr. 19, 20210.26000.28000.23000.23500.2350271,336
Apr. 16, 20210.28500.28500.26500.27000.2700144,729
Apr. 15, 20210.27000.29500.27000.27000.2700108,014
Apr. 14, 20210.29500.29500.26000.27000.270099,710
Apr. 13, 20210.27000.27000.25500.27000.2700268,116
Apr. 12, 20210.27500.29500.27000.27500.2750403,255
Apr. 09, 20210.30000.32000.29500.30000.3000240,314
Apr. 08, 20210.32500.33000.31000.31500.3150439,546
Apr. 07, 20210.32500.33000.32000.32500.3250116,986
Apr. 06, 20210.33000.33000.31500.31500.3150144,240
Apr. 05, 20210.35000.36000.31500.32000.3200393,391
Apr. 01, 20210.32000.38000.32000.35000.3500633,974
Mar. 31, 20210.31000.34000.31000.34000.3400275,961
Mar. 30, 20210.32000.33500.32000.32000.320069,412
Mar. 29, 20210.33000.35000.32500.33000.3300129,537
Mar. 26, 20210.31500.35500.31500.34000.3400254,291
Mar. 25, 20210.30500.35000.30500.34000.3400176,073
Mar. 24, 20210.36000.36000.33500.35500.3550242,857
Mar. 23, 20210.34000.36000.33000.35500.3550202,789
Mar. 22, 20210.37000.37000.34000.34500.3450106,143
Mar. 19, 20210.38000.38000.35500.37500.3750105,295
Mar. 18, 20210.38000.38000.35500.37500.3750136,090
Mar. 17, 20210.34000.38500.34000.38000.3800121,249
Mar. 16, 20210.38000.38000.34500.35000.3500216,907
Mar. 15, 20210.39000.39500.35000.37000.3700237,934
Mar. 12, 20210.39500.39500.36500.39000.3900115,644
Mar. 11, 20210.36000.39500.34000.38000.3800256,794
Mar. 10, 20210.34500.39500.33500.35000.3500271,391
Mar. 09, 20210.32000.39000.32000.37500.3750398,267
Mar. 08, 20210.31500.37000.31500.32500.3250131,610
Mar. 05, 20210.31000.34000.28000.33500.3350355,096
Mar. 04, 20210.33000.34500.31500.32500.3250414,863
Mar. 03, 20210.38500.39000.33500.35500.3550286,635
Mar. 02, 20210.40000.42000.38000.38500.3850218,678
Mar. 01, 20210.40000.42000.38500.40000.4000177,108
Feb. 26, 20210.38000.40500.37000.37500.3750226,685
Feb. 25, 20210.42000.42000.38000.38000.3800228,764
Feb. 24, 20210.39000.42000.39000.41500.4150668,587
Feb. 23, 20210.45500.45500.38000.40000.4000675,090
Feb. 22, 20210.45000.47000.38500.41000.4100743,895
Feb. 19, 20210.46500.47500.44500.46000.4600439,040
Feb. 18, 20210.50000.50000.46500.47000.4700287,338
Feb. 17, 20210.52000.54000.48000.48500.4850632,804
Feb. 16, 20210.55000.59000.51000.54000.5400769,054
Feb. 12, 20210.42000.54000.41000.53000.53001,525,276
Feb. 11, 20210.59000.59000.45000.45000.45003,012,351
Feb. 10, 20210.57000.65000.53000.59000.59003,719,606
Feb. 09, 20210.46500.53000.46000.52000.52001,684,051
Feb. 08, 20210.39000.51000.39000.46000.46001,964,398
Feb. 05, 20210.40000.42000.38000.38500.3850874,957
Feb. 04, 20210.41000.44000.37500.39500.39501,501,930
Feb. 03, 20210.25000.41500.24500.38000.38003,141,127
Feb. 02, 20210.20000.27500.18500.24500.24502,965,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...