STOCKS END HIGHER AS OIL, BOND YIELDS FALL

Rising mortgage rates in U.S. weigh on pending home sales for August

iAnthus Capital Holdings, Inc. (IAN.CN)

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

Add to watchlist

0.0350

+0.0050

(+16.67%)

At close: 03:23PM EDT

Time Period:

Sept 28, 2022 - Sept 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2023	0.0300	0.0350	0.0250	0.0350	0.0350	60,000
Sept 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	12,563
Sept 26, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	87,650
Sept 25, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	22,000
Sept 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,109
Sept 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	13,600
Sept 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 14, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	5,296
Sept 13, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	24,650
Sept 12, 2023	0.0350	0.0600	0.0300	0.0350	0.0350	129,676
Sept 11, 2023	0.0400	0.0400	0.0300	0.0350	0.0350	157,050
Sept 08, 2023	0.0300	0.0400	0.0300	0.0350	0.0350	66,165
Sept 07, 2023	0.0350	0.0450	0.0300	0.0300	0.0300	266,258
Sept 06, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	104,875
Sept 05, 2023	0.0250	0.0650	0.0150	0.0350	0.0350	1,254,594
Sept 01, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	28,455
Aug 31, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	96,454
Aug 30, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	17,254
Aug 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 28, 2023	0.0150	0.0250	0.0150	0.0250	0.0250	21,550
Aug 25, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 23, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Aug 22, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	37,936
Aug 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	7,223
Aug 18, 2023	0.0150	0.0250	0.0150	0.0250	0.0250	11,215
Aug 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	87,000
Aug 16, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	14,118
Aug 15, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	5,007
Aug 14, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	34,306
Aug 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	80,189
Aug 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Aug 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,250
Aug 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,169
Aug 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 03, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	39,083
Aug 02, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	5,625
Aug 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	6,359
Jul 31, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	49,369
Jul 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,716
Jul 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	29,000
Jul 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jul 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	582,036
Jul 21, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	66,981
Jul 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Jul 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	11,016
Jul 18, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	24,767
Jul 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	23,552
Jul 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	6,600
Jul 13, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	19,132
Jul 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	254,000
Jul 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,420
Jul 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	28,016
Jul 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	67,516
Jul 06, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	245,870
Jul 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	38,048
Jul 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 30, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	30,650
Jun 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,718
Jun 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	8,073
Jun 23, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	30,666
Jun 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	11,342
Jun 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,650
Jun 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,182
Jun 16, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,625
Jun 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,716
Jun 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,839
Jun 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	79,712
Jun 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	57,626
Jun 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,940
Jun 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,669
Jun 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,663
Jun 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2023	0.0350	0.0350	0.0250	0.0250	0.0250	3,301
May 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	9,353
May 29, 2023	0.0200	0.0350	0.0200	0.0350	0.0350	26,180
May 26, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,861
May 23, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	71,604
May 19, 2023	0.0200	0.0400	0.0200	0.0400	0.0400	155,000
May 18, 2023	0.0250	0.0300	0.0200	0.0250	0.0250	202,652
May 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	26,554
May 16, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	72,328
May 15, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	12,982
May 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,775
May 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	123,274
May 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	118,324
May 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 08, 2023	0.0150	0.0250	0.0150	0.0250	0.0250	115,823
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,590.74+154.76(+0.80%)

S&P 5004,299.70+25.19(+0.59%)

DOW33,666.34+116.07(+0.35%)

CAD/USD0.7415+0.0005(+0.07%)

CRUDE OIL91.81-1.87(-2.00%)

Bitcoin CAD36,459.62+1,054.02(+2.98%)

STOCKS END HIGHER AS OIL, BOND YIELDS FALL

iAnthus Capital Holdings, Inc. (IAN.CN)

S&P/TSX
19,590.74
+154.76(+0.80%)

S&P 500
4,299.70
+25.19(+0.59%)

DOW
33,666.34
+116.07(+0.35%)

CAD/USD
0.7415
+0.0005(+0.07%)

CRUDE OIL
91.81
-1.87(-2.00%)

Bitcoin CAD
36,459.62
+1,054.02(+2.98%)