Canada markets open in 5 hours 27 minutes

Indigenous Bloom Hemp Corp. (IBH.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0250-0.0050 (-16.67%)
At close: 01:18PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.02500.02500.02500.02500.025030,000
Dec 06, 20220.03000.03000.03000.03000.0300-
Dec 05, 20220.03000.03000.03000.03000.0300-
Dec 02, 20220.03000.03000.03000.03000.030026,000
Dec 01, 20220.03000.03000.03000.03000.0300-
Nov 30, 20220.03000.03000.03000.03000.030025,425
Nov 29, 20220.05000.05000.05000.05000.0500-
Nov 28, 20220.05000.05000.05000.05000.05001,000
Nov 25, 20220.04500.04500.04500.04500.04504,090
Nov 24, 20220.03500.03500.03500.03500.03501,925
Nov 23, 20220.04500.04500.04500.04500.0450-
Nov 22, 20220.04500.04500.04500.04500.0450-
Nov 21, 20220.04500.04500.04500.04500.0450-
Nov 18, 20220.04500.04500.04500.04500.0450-
Nov 17, 20220.04500.04500.04500.04500.0450-
Nov 16, 20220.04500.04500.04500.04500.04506,000
Nov 15, 20220.04000.04000.04000.04000.040052,000
Nov 14, 20220.03500.03500.03500.03500.0350-
Nov 11, 20220.03500.03500.03500.03500.035050,086
Nov 10, 20220.02500.02500.02500.02500.02502,500
Nov 09, 20220.04000.04000.02000.02000.020012,000
Nov 08, 20220.05000.05000.05000.05000.05001,000
Nov 07, 20220.05000.05000.05000.05000.05001,050
Nov 04, 20220.05500.05500.05500.05500.0550-
Nov 03, 20220.05500.05500.05500.05500.0550-
Nov 02, 20220.05500.05500.05500.05500.0550-
Nov 01, 20220.05500.05500.05500.05500.0550-
Oct 31, 20220.05500.05500.05500.05500.05501,650
Oct 28, 20220.07000.07000.07000.07000.0700-
Oct 27, 20220.07000.07000.07000.07000.0700-
Oct 26, 20220.07000.07000.07000.07000.07001,000
Oct 25, 20220.05000.05000.05000.05000.05003,746
Oct 24, 20220.07000.07000.07000.07000.0700-
Oct 21, 20220.07000.07000.07000.07000.0700-
Oct 20, 20220.07000.07000.07000.07000.0700-
Oct 19, 20220.06000.07000.06000.07000.07004,000
Oct 18, 20220.05000.05000.05000.05000.05001,300
Oct 17, 20220.06000.07000.06000.07000.070045,180
Oct 14, 20220.05500.05500.05500.05500.0550-
Oct 13, 20220.05500.05500.05500.05500.05501,260
Oct 12, 20220.06000.06000.06000.06000.0600-
Oct 11, 20220.06000.06000.06000.06000.060010,500
Oct 07, 20220.06000.06000.06000.06000.0600-
Oct 06, 20220.06000.06000.06000.06000.0600-
Oct 05, 20220.06000.06000.06000.06000.0600-
Oct 04, 20220.06000.06000.06000.06000.0600-
Oct 03, 20220.06000.06000.06000.06000.0600-
Sept 30, 20220.06000.06000.06000.06000.0600-
Sept 29, 20220.06000.06000.06000.06000.0600-
Sept 28, 20220.06000.06000.06000.06000.06007,000
Sept 27, 20220.07000.07000.07000.07000.0700-
Sept 26, 20220.07000.07000.07000.07000.070012,000
Sept 23, 20220.07000.07000.07000.07000.07002,500
Sept 22, 20220.06000.06000.06000.06000.0600-
Sept 21, 20220.06000.06000.06000.06000.06001,000
Sept 20, 20220.06500.06500.06500.06500.065020,000
Sept 19, 20220.06500.06500.06500.06500.065044,000
Sept 16, 20220.07000.07000.07000.07000.0700-
Sept 15, 20220.07000.07000.07000.07000.0700-
Sept 14, 20220.07000.07000.07000.07000.0700-
Sept 13, 20220.07000.08000.07000.07000.070027,922
Sept 12, 20220.07000.07000.07000.07000.070057,350
Sept 09, 20220.07000.07000.07000.07000.0700-
Sept 08, 20220.07000.07000.07000.07000.070015,000
Sept 07, 20220.07500.07500.06000.06000.06006,550
Sept 06, 20220.07500.07500.07500.07500.075019,000
Sept 02, 20220.06000.06000.06000.06000.06009,775
Sept 01, 20220.10000.12000.06000.06000.0600347,412
Aug 31, 20220.12000.12000.12000.12000.1200103,000
Aug 30, 20220.07000.07000.07000.07000.070020,330
Aug 29, 20220.13000.13000.10000.10500.105062,270
Aug 26, 20220.08500.14000.08000.14000.1400196,923
Aug 25, 20220.10000.10000.10000.10000.1000-
Aug 24, 20220.10000.10000.10000.10000.1000-
Aug 23, 20220.09000.10000.09000.10000.10005,000
Aug 22, 20220.10000.10000.07000.09000.09006,500
Aug 19, 20220.13000.13000.13000.13000.1300-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...