Canada markets closed

iAnthus Capital Holdings, Inc. (IAN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 11:22AM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.02500.02500.02500.02500.02505,500
May 16, 20240.02500.02500.02500.02500.025048,824
May 15, 20240.02500.02500.02500.02500.025055,400
May 14, 20240.02500.02500.02500.02500.025040,507
May 13, 20240.02000.02000.02000.02000.020015,877
May 10, 20240.02500.02500.02500.02500.0250-
May 09, 20240.02500.02500.02500.02500.025093,550
May 08, 20240.03000.03000.03000.03000.03002,167
May 07, 20240.02500.03000.02500.03000.030023,305
May 06, 20240.02500.03000.02500.03000.030051,643
May 03, 20240.03000.03000.03000.03000.0300-
May 02, 20240.02500.03000.02500.03000.0300206,343
May 01, 20240.03500.03500.02500.02500.0250755,143
Apr 30, 20240.02000.03500.02000.03000.0300443,234
Apr 29, 20240.02500.02500.02500.02500.0250-
Apr 26, 20240.02500.02500.02500.02500.025027,000
Apr 25, 20240.02500.02500.02500.02500.0250-
Apr 24, 20240.02500.02500.02500.02500.0250-
Apr 23, 20240.02500.02500.02500.02500.02501,334
Apr 22, 20240.02500.02500.02500.02500.0250-
Apr 19, 20240.02000.02500.02000.02500.025082,602
Apr 18, 20240.01500.02000.01500.02000.02004,509
Apr 17, 20240.02500.02500.02000.02000.020024,612
Apr 16, 20240.02500.02500.02000.02000.0200373,349
Apr 15, 20240.02500.02500.02000.02000.020018,736
Apr 12, 20240.02500.02500.02500.02500.025014,952
Apr 11, 20240.02500.02500.02500.02500.025018,000
Apr 10, 20240.02500.02500.02500.02500.02503,406
Apr 09, 20240.02500.02500.02500.02500.02501,500
Apr 08, 20240.02500.03000.02500.03000.030044,800
Apr 05, 20240.02000.02000.02000.02000.02001,518
Apr 04, 20240.02500.02500.02500.02500.0250-
Apr 03, 20240.03000.03000.02000.02500.0250326,114
Apr 02, 20240.02500.03000.02500.03000.0300134,986
Apr 01, 20240.02500.02500.02000.02500.0250199,727
Mar 28, 20240.02500.02500.02500.02500.02504,172
Mar 27, 20240.03000.03000.03000.03000.0300-
Mar 26, 20240.03000.03000.03000.03000.0300-
Mar 25, 20240.03000.03000.03000.03000.030010,557
Mar 22, 20240.02500.02500.02000.02000.0200137,010
Mar 21, 20240.02500.02500.02500.02500.0250-
Mar 20, 20240.02000.02500.02000.02500.025027,388
Mar 19, 20240.02000.02000.02000.02000.020022,800
Mar 18, 20240.02000.02000.02000.02000.0200184,704
Mar 15, 20240.02500.02500.02500.02500.0250-
Mar 14, 20240.02000.02500.02000.02500.025020,918
Mar 13, 20240.02000.02500.02000.02500.02502,257
Mar 12, 20240.02500.02500.02500.02500.02505,000
Mar 11, 20240.03000.03000.02500.02500.025022,397
Mar 08, 20240.02500.03000.02500.03000.030045,168
Mar 07, 20240.02500.02500.02500.02500.0250-
Mar 06, 20240.02500.02500.02500.02500.02501,946
Mar 05, 20240.02500.02500.02500.02500.025012,487
Mar 04, 20240.02500.02500.02500.02500.025020,193
Mar 01, 20240.03000.03000.02500.02500.025052,783
Feb 29, 20240.02500.02500.02500.02500.02502,910
Feb 28, 20240.02500.02500.02500.02500.02501,963
Feb 27, 20240.02000.03000.02000.03000.030039,252
Feb 26, 20240.02500.02500.02500.02500.025050,026
Feb 23, 20240.02500.02500.02500.02500.02506,613
Feb 22, 20240.02500.02500.02500.02500.025092,424
Feb 21, 20240.02500.02500.02500.02500.0250-
Feb 20, 20240.02500.02500.02500.02500.02502,870
Feb 16, 20240.03000.03000.03000.03000.0300-
Feb 15, 20240.02500.03000.02500.03000.030026,150
Feb 14, 20240.02500.02500.02500.02500.0250-
Feb 13, 20240.03000.03000.02500.02500.02507,700
Feb 12, 20240.03000.03500.03000.03500.035016,149
Feb 09, 20240.03000.03000.03000.03000.0300-
Feb 08, 20240.03000.03000.03000.03000.03001,311
Feb 07, 20240.03000.03000.03000.03000.03001,673
Feb 06, 20240.03000.03000.03000.03000.03002,920
Feb 05, 20240.03000.03000.03000.03000.030079,467
Feb 02, 20240.03500.03500.03000.03000.0300222,749
Feb 01, 20240.03500.03500.03500.03500.0350114,000
Jan 31, 20240.03500.03500.03500.03500.0350400,861
Jan 30, 20240.03000.03000.03000.03000.03003,140
Jan 29, 20240.03500.03500.03500.03500.0350338,000
Jan 26, 20240.04000.04000.03500.03500.0350851,369
Jan 25, 20240.04000.04000.03500.04000.040070,473
Jan 24, 20240.04000.04000.04000.04000.040013,020
Jan 23, 20240.04000.04000.04000.04000.0400-
Jan 22, 20240.03500.04000.03500.04000.04005,520
Jan 19, 20240.04000.04500.03500.04000.040070,569
Jan 18, 20240.03500.04500.03500.04500.045010,771
Jan 17, 20240.03000.04000.03000.04000.040021,571
Jan 16, 20240.03500.03500.03000.03500.035021,225
Jan 15, 20240.03500.04000.03000.03500.035083,044
Jan 12, 20240.03500.04500.03500.04500.0450211,610
Jan 11, 20240.03500.03500.03500.03500.035019,323
Jan 10, 20240.03500.03500.03500.03500.035014,771
Jan 09, 20240.03500.03500.03500.03500.03502,000
Jan 08, 20240.04000.04000.03500.03500.0350368,452
Jan 05, 20240.04000.04000.04000.04000.0400-
Jan 04, 20240.03500.04000.03500.04000.0400160,025
Jan 03, 20240.03500.04000.03500.04000.04008,009
Jan 02, 20240.04000.04000.03500.03500.035033,488
Dec 29, 20230.03000.03500.03000.03500.0350182,325
Dec 28, 20230.03000.03000.03000.03000.0300152,140
Dec 27, 20230.03000.03500.03000.03000.030039,703
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...