Canada markets closed

iAnthus Capital Holdings, Inc. (IAN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2150-0.0150 (-6.52%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20210.23500.23500.21000.21500.2150216,786
Oct. 15, 20210.26000.27000.23000.23000.2300415,827
Oct. 14, 20210.29500.33000.27000.27000.2700515,156
Oct. 13, 20210.21000.31000.21000.28000.2800775,314
Oct. 12, 20210.51000.51000.46500.47000.470043,512
Oct. 08, 20210.52000.52000.51000.51000.5100104,679
Oct. 07, 20210.50000.51000.50000.51000.5100220,988
Oct. 06, 20210.47500.51000.47000.51000.510086,241
Oct. 05, 20210.51000.51000.48000.51000.5100209,778
Oct. 04, 20210.51000.51000.50000.51000.5100128,641
Oct. 01, 20210.50000.53000.48000.51000.5100143,816
Sep. 30, 20210.48500.52000.48500.51000.5100130,622
Sep. 29, 20210.46000.52000.46000.51000.510098,665
Sep. 28, 20210.45500.52000.45500.51000.5100320,745
Sep. 27, 20210.51000.52000.49000.51000.5100443,351
Sep. 24, 20210.51000.52000.50000.51000.5100408,329
Sep. 23, 20210.50000.53000.49500.52000.5200418,360
Sep. 22, 20210.52000.52000.49500.51000.510069,455
Sep. 21, 20210.43500.51000.43500.51000.5100181,166
Sep. 20, 20210.52000.52000.47000.47000.4700198,756
Sep. 17, 20210.47500.52000.47500.52000.520087,214
Sep. 16, 20210.43000.51000.43000.51000.5100201,331
Sep. 15, 20210.48000.49500.48000.49000.490075,298
Sep. 14, 20210.47500.49500.47000.49000.490071,564
Sep. 13, 20210.37500.49500.37500.48000.4800662,459
Sep. 10, 20210.44500.48500.44500.46000.460052,446
Sep. 09, 20210.47000.48500.46500.48500.4850119,551
Sep. 08, 20210.48000.50000.48000.48500.4850128,580
Sep. 07, 20210.46000.48000.46000.47500.4750166,067
Sep. 03, 20210.44000.46500.44000.45000.4500156,604
Sep. 02, 20210.42000.45500.41000.41000.4100141,801
Sep. 01, 20210.47000.47500.43000.44000.4400195,554
Aug. 31, 20210.45000.46000.43000.46000.4600358,062
Aug. 30, 20210.38000.45000.35000.44500.4450496,343
Aug. 27, 20210.52000.52000.37000.45000.45002,404,485
Aug. 26, 20210.52000.54000.47500.51000.5100958,813
Aug. 25, 20210.43000.52000.42000.52000.52002,045,117
Aug. 24, 20210.35500.45000.33500.44500.44502,139,421
Aug. 23, 20210.27500.37000.27500.37000.3700922,907
Aug. 20, 20210.26000.28000.26000.27000.270024,784
Aug. 19, 20210.28000.28500.26000.26000.260072,015
Aug. 18, 20210.27000.29500.27000.27500.2750513,137
Aug. 17, 20210.27000.28000.25000.27500.2750512,470
Aug. 16, 20210.25000.26500.25000.26500.265041,175
Aug. 13, 20210.22000.26000.22000.25500.2550197,388
Aug. 12, 20210.22500.26500.21000.23500.2350180,061
Aug. 11, 20210.25000.28000.25000.25500.2550343,308
Aug. 10, 20210.22000.25000.21500.25000.2500114,250
Aug. 09, 20210.21000.22000.20500.21500.2150107,661
Aug. 06, 20210.20000.21500.20000.21000.2100157,121
Aug. 05, 20210.21000.21000.20000.20000.200047,609
Aug. 04, 20210.20500.21000.19000.20500.2050135,180
Aug. 03, 20210.20500.22500.20500.21500.215086,380
Jul. 30, 20210.21000.22000.21000.22000.220043,793
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...