Canada markets close in 3 hours 45 minutes

iAnthus Capital Holdings, Inc. (IAN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1800+0.0300 (+20.00%)
As of 12:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.14500.19500.14500.18000.1800760,265
Nov. 26, 20200.15000.15000.13000.15000.1500114,232
Nov. 25, 20200.12000.13500.12000.13500.1350201,888
Nov. 24, 20200.13000.13500.12000.12000.1200294,369
Nov. 23, 20200.11500.13500.11500.12000.1200197,480
Nov. 20, 20200.11500.12500.11500.12000.120058,736
Nov. 19, 20200.11500.12500.11500.12500.125079,040
Nov. 18, 20200.12000.13000.11500.12000.1200159,873
Nov. 17, 20200.11000.12000.11000.12000.1200135,820
Nov. 16, 20200.11000.11500.10500.10500.1050196,063
Nov. 13, 20200.12500.13500.10500.11500.1150572,466
Nov. 12, 20200.13000.15000.13000.13500.1350183,472
Nov. 11, 20200.16000.16000.13000.13500.1350226,778
Nov. 10, 20200.18000.18500.14000.14500.1450492,714
Nov. 09, 20200.21000.24000.17000.18000.18002,320,286
Nov. 06, 20200.10000.19500.10000.16000.16003,376,438
Nov. 05, 20200.11000.11000.09000.10000.1000216,902
Nov. 04, 20200.10000.11000.09000.09500.0950219,259
Nov. 03, 20200.08500.10000.08500.10000.1000234,932
Nov. 02, 20200.09000.09000.08000.08500.0850149,509
Oct. 30, 20200.08000.09000.07500.08500.0850376,901
Oct. 29, 20200.08000.08500.08000.08500.0850138,875
Oct. 28, 20200.08000.08500.07500.08500.0850127,084
Oct. 27, 20200.08500.08500.08000.08000.0800155,304
Oct. 26, 20200.09000.09000.08000.08500.0850375,914
Oct. 23, 20200.09000.09000.08500.08500.0850148,801
Oct. 22, 20200.08500.09000.08500.09000.0900316,980
Oct. 21, 20200.09000.10000.08000.08500.0850508,292
Oct. 20, 20200.09000.09000.08500.09000.0900148,917
Oct. 19, 20200.08500.09500.08500.08500.0850141,720
Oct. 16, 20200.08000.09000.08000.09000.0900394,917
Oct. 15, 20200.09500.09500.08000.08000.0800350,938
Oct. 14, 20200.09500.10000.08500.08500.0850335,840
Oct. 13, 20200.09500.10000.09000.09500.0950246,245
Oct. 09, 20200.09000.10000.09000.09500.0950127,676
Oct. 08, 20200.09000.09500.08500.09000.0900174,905
Oct. 07, 20200.10500.10500.08500.09500.0950327,270
Oct. 06, 20200.08500.10000.08000.09500.0950562,724
Oct. 05, 20200.10500.10500.08500.08500.0850101,181
Oct. 02, 20200.09500.10000.09000.09000.090083,547
Oct. 01, 20200.09000.10000.09000.09500.0950165,156
Sep. 30, 20200.10500.11000.07500.09500.0950579,093
Sep. 29, 20200.11500.11500.11500.11500.1150-
Sep. 28, 20200.09000.12000.08000.11500.1150663,265
Sep. 25, 20200.08000.09000.08000.09000.0900298,343
Sep. 24, 20200.08000.08500.07500.07500.075044,366
Sep. 23, 20200.07500.09000.07500.08500.0850148,999
Sep. 22, 20200.08000.08500.07500.07500.0750318,396
Sep. 21, 20200.09000.09000.08000.08000.0800268,588
Sep. 18, 2020------
Sep. 17, 20200.09500.10500.09000.09000.0900239,835
Sep. 16, 20200.09000.09000.08500.09000.0900749
Sep. 15, 20200.11000.11000.08500.08500.0850321,644
Sep. 14, 20200.10000.10000.08500.10000.1000434,380
Sep. 11, 20200.09000.09500.09000.09000.0900165,824
Sep. 10, 20200.08000.09500.08000.08000.080081,658
Sep. 09, 20200.08000.09000.08000.09000.0900213,357
Sep. 08, 20200.09000.09500.08000.09000.0900202,046
Sep. 04, 20200.07500.10500.07000.08500.08501,480,649
Sep. 03, 20200.08000.08500.07500.08000.080053,368
Sep. 02, 20200.08500.09000.07500.08000.0800237,642
Sep. 01, 20200.09000.09000.08000.08500.085091,273
Aug. 31, 20200.08500.09000.07500.09000.0900257,560
Aug. 28, 20200.08000.10000.07500.08500.0850615,247
Aug. 27, 20200.08500.08500.07500.08000.080099,573
Aug. 26, 20200.08500.09000.07000.08500.0850370,618
Aug. 25, 20200.08000.08500.07500.08500.0850305,296
Aug. 24, 20200.08000.09000.08000.08000.080086,542
Aug. 21, 20200.09000.09000.08000.08000.0800479,575
Aug. 20, 20200.08500.09500.08000.08000.0800727,389
Aug. 19, 20200.09000.09500.08500.08500.0850388,957
Aug. 18, 20200.11000.11500.08000.09000.09001,578,683
Aug. 17, 20200.10000.15500.07500.10500.10503,800,868
Aug. 14, 20200.30500.30500.30500.30500.3050-
Aug. 13, 20200.30500.30500.30500.30500.3050-
Aug. 12, 20200.30500.30500.30500.30500.3050-
Aug. 11, 20200.30500.30500.30500.30500.3050-
Aug. 10, 20200.30500.30500.30500.30500.3050-
Aug. 07, 20200.30500.30500.30500.30500.3050-
Aug. 06, 20200.30500.30500.30500.30500.3050-
Aug. 05, 20200.30500.30500.30500.30500.3050-
Aug. 04, 20200.30500.30500.30500.30500.3050-
Jul. 31, 20200.30500.30500.30500.30500.3050-
Jul. 30, 20200.30500.30500.30500.30500.3050-
Jul. 29, 20200.30500.30500.30500.30500.3050-
Jul. 28, 20200.30500.30500.30500.30500.3050-
Jul. 27, 20200.30500.30500.30500.30500.3050-
Jul. 24, 20200.30500.30500.30500.30500.3050-
Jul. 23, 20200.30500.30500.30500.30500.3050-
Jul. 22, 20200.30500.30500.30500.30500.3050-
Jul. 21, 20200.30500.30500.30500.30500.3050-
Jul. 20, 20200.30500.30500.30500.30500.3050-
Jul. 17, 20200.30500.30500.30500.30500.3050-
Jul. 16, 20200.30500.30500.30500.30500.3050-
Jul. 15, 20200.30500.30500.30500.30500.3050-
Jul. 14, 20200.30500.30500.30500.30500.3050-
Jul. 13, 20200.30500.30500.30500.30500.3050-
Jul. 10, 20200.30500.30500.30500.30500.3050-
Jul. 09, 20200.30500.30500.30500.30500.3050-
Jul. 08, 20200.30500.30500.30500.30500.3050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...