Canada markets close in 3 hours 34 minutes

iAnthus Capital Holdings, Inc. (IAN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.22000.0000 (0.00%)
As of 11:34AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 20210.21000.22000.21000.22000.220016,293
Jul. 29, 20210.20500.22000.20000.22000.220059,208
Jul. 28, 20210.20500.21500.20000.21500.215049,204
Jul. 27, 20210.21000.21000.20500.21000.210036,718
Jul. 26, 20210.21000.21500.20500.21500.215069,132
Jul. 23, 20210.20000.21500.20000.21000.210042,208
Jul. 22, 20210.19000.21500.19000.20000.200067,856
Jul. 21, 20210.20000.22000.20000.20000.2000107,862
Jul. 20, 20210.19000.20000.18000.20000.200081,143
Jul. 19, 20210.19500.19500.19000.19500.195079,960
Jul. 16, 20210.20000.20000.18500.19000.1900213,756
Jul. 15, 20210.21000.23000.20000.20000.200083,550
Jul. 14, 20210.20500.21000.20500.21000.210028,088
Jul. 13, 20210.21500.21500.20000.21500.215091,177
Jul. 12, 20210.21000.21500.20500.20500.205018,345
Jul. 09, 20210.21000.21500.21000.21500.215012,978
Jul. 08, 20210.20000.22000.20000.22000.2200155,987
Jul. 07, 20210.22000.22000.21500.22000.2200149,096
Jul. 06, 20210.21500.23000.21500.22000.220060,345
Jul. 05, 20210.22000.22000.21000.21000.210038,176
Jul. 02, 20210.22000.24000.22000.22500.2250144,941
Jun. 30, 20210.23000.24000.22000.23000.230014,900
Jun. 29, 20210.22500.23000.22000.22500.2250849,420
Jun. 28, 20210.24500.25000.22500.23000.230052,676
Jun. 25, 20210.24500.24500.22500.23000.230020,569
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...