Canada markets close in 4 hours 4 minutes

iAnthus Capital Holdings, Inc. (IAN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2450+0.0050 (+2.08%)
As of 11:25AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20210.24000.24500.21500.24500.245043,322
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
Feb. 01, 20210.29500.29500.29500.29500.2950-
Jan. 29, 20210.32000.35500.29000.29500.2950826,736
Jan. 28, 20210.32000.35000.30500.34000.3400683,671
Jan. 27, 20210.35500.37500.32000.34500.34501,269,829
Jan. 26, 20210.35000.44500.33000.38500.38501,259,077
Jan. 25, 20210.55000.57000.36000.37500.37502,179,429
Jan. 22, 20210.57000.59000.48000.55000.5500763,426
Jan. 21, 20210.50000.57000.50000.57000.5700693,200
Jan. 20, 20210.43000.57000.41000.50000.50001,182,255
Jan. 19, 20210.41500.44000.39000.43500.4350676,891
Jan. 18, 20210.44500.44500.38500.39000.3900330,905
Jan. 15, 20210.39000.42500.37500.40000.4000773,572
Jan. 14, 20210.36000.39000.36000.39000.3900489,160
Jan. 13, 20210.38000.40000.36500.37000.3700530,753
Jan. 12, 20210.37000.41000.37000.40000.4000655,102
Jan. 11, 20210.35500.37500.33000.37500.3750362,888
Jan. 08, 20210.35500.36500.32000.34500.3450785,409
Jan. 07, 20210.37000.43500.32500.34500.34502,257,613
Jan. 06, 20210.28500.35000.27000.35000.35001,588,727
Jan. 05, 20210.24000.28000.24000.27000.2700166,390
Jan. 04, 20210.26000.28500.23500.26500.2650559,056
Dec. 31, 20200.28500.29000.21500.25000.2500725,143
Dec. 30, 20200.28000.28500.27000.28500.2850215,551
Dec. 29, 20200.26000.30000.26000.27500.2750312,673
Dec. 24, 20200.28000.29000.25000.28000.2800187,573
Dec. 23, 20200.24000.29000.23000.27000.2700729,890
Dec. 22, 20200.28000.28000.24000.24000.2400511,677
Dec. 21, 20200.27000.33000.26500.28000.2800481,399
Dec. 18, 20200.30500.33000.30500.32000.3200160,135
Dec. 17, 20200.32000.33000.32000.33000.3300178,516
Dec. 16, 20200.34500.34500.31500.31500.3150160,151
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...