Canada markets open in 8 hours 55 minutes

Indigenous Bloom Hemp Corp. (IBH.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
At close: 03:54PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20220.13000.13000.13000.13000.1300-
Aug 17, 20220.08000.13000.08000.13000.130043,000
Aug 16, 20220.12000.12000.12000.12000.1200-
Aug 15, 20220.12000.12000.12000.12000.120042,000
Aug 12, 20220.11000.11000.10000.11000.110018,059
Aug 11, 20220.10000.10000.10000.10000.1000321,309
Aug 10, 20220.10000.10000.09000.10000.1000296,442
Aug 09, 20220.06000.06000.06000.06000.0600-
Aug 08, 20220.06000.06000.06000.06000.0600-
Aug 05, 20220.06000.06000.06000.06000.060015,000
Aug 04, 20220.04000.05000.02000.05000.0500136,312
Aug 03, 20220.04500.05000.04500.05000.05009,000
Aug 02, 20220.05000.05000.04500.04500.045013,153
Jul 29, 20220.05000.05000.05000.05000.0500-
Jul 28, 20220.05000.05000.05000.05000.0500-
Jul 27, 20220.05000.05000.05000.05000.05002,000
Jul 26, 20220.07500.07500.07500.07500.0750-
Jul 25, 20220.07500.07500.07500.07500.0750-
Jul 22, 20220.07500.07500.07500.07500.07501,500
Jul 21, 20220.10000.10000.06500.06500.0650110,000
Jul 20, 20220.10000.10000.10000.10000.100010,025
Jul 19, 20220.09000.09000.09000.09000.090010,150
Jul 18, 20220.07500.07500.07500.07500.075010,108
Jul 15, 20220.09000.09000.09000.09000.0900-
Jul 14, 20220.10000.10000.09000.09000.090033,000
Jul 13, 20220.06000.10000.06000.10000.1000873,684
Jul 12, 20220.05000.05500.05000.05500.0550121,734
Jul 11, 20220.04500.04500.04500.04500.0450-
Jul 08, 20220.04500.04500.04500.04500.045097,000
Jul 07, 20220.04000.04500.04000.04000.0400397,500
Jul 06, 20220.04000.04000.04000.04000.0400-
Jul 05, 20220.04000.04000.04000.04000.0400-
Jul 04, 20220.05000.05000.04000.04000.040051,000
Jun 30, 20220.04500.04500.04500.04500.0450110,000
Jun 29, 20220.04500.04500.04500.04500.0450685,476
Jun 28, 20220.04000.04000.04000.04000.0400-
Jun 27, 20220.04000.04000.04000.04000.040010,000
Jun 24, 20220.04500.04500.04500.04500.045010,525
Jun 23, 20220.03000.04500.03000.04500.0450365,301
Jun 22, 20220.02000.03000.02000.03000.030036,200
Jun 21, 20220.02000.02000.02000.02000.0200-
Jun 20, 20220.02000.02000.02000.02000.020025,000
Jun 17, 20220.01000.01000.01000.01000.01001,250
Jun 16, 20220.02000.02000.02000.02000.0200-
Jun 15, 20220.02000.02000.02000.02000.020019,500
Jun 14, 20220.02000.02000.02000.02000.0200-
Jun 13, 20220.03000.03000.01500.02000.0200753,921
Jun 10, 20220.02500.02500.02500.02500.0250-
Jun 09, 20220.02500.02500.02500.02500.0250-
Jun 08, 20220.02500.02500.02500.02500.0250-
Jun 07, 20220.03000.03000.02500.02500.02507,130
Jun 06, 20220.03500.03500.03500.03500.0350-
Jun 03, 20220.03500.03500.03500.03500.03506,327
Jun 02, 20220.03000.03000.03000.03000.0300-
Jun 01, 20220.03000.03000.03000.03000.0300-
May 31, 20220.03000.03000.03000.03000.0300-
May 30, 20220.03000.03000.03000.03000.030023,538
May 27, 20220.04000.04000.04000.04000.0400-
May 26, 20220.03000.04000.03000.04000.040034,550
May 25, 20220.04000.04000.04000.04000.0400-
May 24, 20220.04000.04000.04000.04000.040011,000
May 20, 20220.03000.03000.03000.03000.030031,000
May 19, 20220.03000.03000.03000.03000.0300-
May 18, 20220.03000.03000.03000.03000.0300-
May 17, 20220.03000.03000.03000.03000.03001,517
May 16, 20220.04500.04500.03500.03500.035036,000
May 13, 20220.04500.04500.04500.04500.04503,000
May 12, 20220.04500.04500.04500.04500.04503,050
May 11, 20220.04500.04500.04500.04500.04502,000
May 10, 20220.04000.04500.04000.04500.04503,575
May 09, 20220.06000.06000.04500.04500.045048,900
May 06, 20220.06000.06000.06000.06000.06001,800
May 05, 20220.06500.06500.06500.06500.06504,426
May 04, 20220.06500.06500.06500.06500.065038,972
May 03, 20220.04500.04500.04500.04500.045011,389
May 02, 20220.04000.04000.04000.04000.0400-
Apr 29, 20220.04000.04000.04000.04000.040024,000
Apr 28, 20220.03000.03000.03000.03000.030040,600
Apr 27, 20220.04000.04000.04000.04000.0400-
Apr 26, 20220.04000.04000.04000.04000.040029,500
Apr 25, 20220.04000.04000.04000.04000.04005,000
Apr 22, 20220.04000.04000.04000.04000.040037,222
Apr 21, 20220.04000.04000.04000.04000.04007,000
Apr 20, 20220.03500.03500.03500.03500.035024,000
Apr 19, 20220.04000.04000.02750.02750.0275220,083
Apr 18, 20220.04500.04500.04000.04000.040046,000
Apr 14, 20220.04500.04500.04500.04500.045025,808
Apr 13, 20220.04500.04500.04500.04500.04505,500
Apr 12, 20220.04000.04000.04000.04000.0400-
Apr 11, 20220.04500.04500.04000.04000.040020,000
Apr 08, 20220.05000.05000.05000.05000.0500-
Apr 07, 20220.05000.05000.05000.05000.0500-
Apr 06, 20220.05000.05000.05000.05000.0500-
Apr 05, 20220.05500.05500.05000.05000.05007,000
Apr 04, 20220.05500.05500.05500.05500.05502,100
Apr 01, 20220.05500.05500.05500.05500.05506,100
Mar 31, 20220.05500.05500.05500.05500.05502,142
Mar 30, 20220.05000.05000.05000.05000.0500-
Mar 29, 20220.05000.05000.05000.05000.0500-
Mar 28, 20220.05000.05000.05000.05000.050010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...