STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

iAnthus Capital Holdings, Inc. (IAN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

As of 03:17PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,334
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 19, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	82,602
Apr 18, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	4,509
Apr 17, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	24,612
Apr 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	373,349
Apr 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	18,736
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,952
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,406
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Apr 08, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	44,800
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,518
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 03, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	326,114
Apr 02, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	134,986
Apr 01, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	199,727
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,172
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,557
Mar 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	137,010
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	27,388
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,800
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	184,704
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	20,918
Mar 13, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	2,257
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Mar 11, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	22,397
Mar 08, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	45,168
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,946
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,487
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,193
Mar 01, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	52,783
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,910
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,963
Feb 27, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	39,252
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,026
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,613
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	92,424
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,870
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	26,150
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	7,700
Feb 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	16,149
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,311
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,673
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,920
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	79,467
Feb 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	222,749
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	114,000
Jan 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	400,861
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,140
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	338,000
Jan 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	851,369
Jan 25, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	70,473
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,020
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	5,520
Jan 19, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	70,569
Jan 18, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	10,771
Jan 17, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	21,571
Jan 16, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	21,225
Jan 15, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	83,044
Jan 12, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	211,610
Jan 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,323
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,771
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jan 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	368,452
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 04, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	160,025
Jan 03, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	8,009
Jan 02, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	33,488
Dec 29, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	182,325
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	152,140
Dec 27, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	39,703
Dec 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	24,863
Dec 21, 2023	0.0350	0.0450	0.0350	0.0450	0.0450	119,037
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	6,519
Dec 19, 2023	0.0350	0.0450	0.0300	0.0450	0.0450	467,359
Dec 18, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	22,379
Dec 15, 2023	0.0300	0.0400	0.0300	0.0350	0.0350	637,000
Dec 14, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	134,857
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	408,230
Dec 11, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	169,600
Dec 08, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	67,673
Dec 07, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	46,700
Dec 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Dec 05, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	14,425
Dec 04, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,967.48+82.10(+0.38%)

S&P 5005,103.10+54.68(+1.08%)

DOW38,254.42+168.62(+0.44%)

CAD/USD0.7319-0.0005(-0.06%)

CRUDE OIL83.65+0.08(+0.10%)

Bitcoin CAD87,172.16-1,075.61(-1.22%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

iAnthus Capital Holdings, Inc. (IAN.CN)

S&P/TSX
21,967.48
+82.10(+0.38%)

S&P 500
5,103.10
+54.68(+1.08%)

DOW
38,254.42
+168.62(+0.44%)

CAD/USD
0.7319
-0.0005(-0.06%)

CRUDE OIL
83.65
+0.08(+0.10%)

Bitcoin CAD
87,172.16
-1,075.61(-1.22%)