Indigenous Bloom Hemp Corp. (IBH.CN)

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

Add to watchlist

0.1300

0.0000

(0.00%)

At close: 03:54PM EDT

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	0.1300	0.1300	0.1300	0.1300	0.1300	-
Aug 17, 2022	0.0800	0.1300	0.0800	0.1300	0.1300	43,000
Aug 16, 2022	0.1200	0.1200	0.1200	0.1200	0.1200	-
Aug 15, 2022	0.1200	0.1200	0.1200	0.1200	0.1200	42,000
Aug 12, 2022	0.1100	0.1100	0.1000	0.1100	0.1100	18,059
Aug 11, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	321,309
Aug 10, 2022	0.1000	0.1000	0.0900	0.1000	0.1000	296,442
Aug 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Aug 04, 2022	0.0400	0.0500	0.0200	0.0500	0.0500	136,312
Aug 03, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	9,000
Aug 02, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	13,153
Jul 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jul 26, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jul 25, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jul 22, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	1,500
Jul 21, 2022	0.1000	0.1000	0.0650	0.0650	0.0650	110,000
Jul 20, 2022	0.1000	0.1000	0.1000	0.1000	0.1000	10,025
Jul 19, 2022	0.0900	0.0900	0.0900	0.0900	0.0900	10,150
Jul 18, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	10,108
Jul 15, 2022	0.0900	0.0900	0.0900	0.0900	0.0900	-
Jul 14, 2022	0.1000	0.1000	0.0900	0.0900	0.0900	33,000
Jul 13, 2022	0.0600	0.1000	0.0600	0.1000	0.1000	873,684
Jul 12, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	121,734
Jul 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	97,000
Jul 07, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	397,500
Jul 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 04, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	51,000
Jun 30, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	110,000
Jun 29, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	685,476
Jun 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun 24, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,525
Jun 23, 2022	0.0300	0.0450	0.0300	0.0450	0.0450	365,301
Jun 22, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	36,200
Jun 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jun 17, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,250
Jun 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 15, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	19,500
Jun 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 13, 2022	0.0300	0.0300	0.0150	0.0200	0.0200	753,921
Jun 10, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 09, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 07, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	7,130
Jun 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 03, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	6,327
Jun 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	23,538
May 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 26, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	34,550
May 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
May 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
May 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,517
May 16, 2022	0.0450	0.0450	0.0350	0.0350	0.0350	36,000
May 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
May 12, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	3,050
May 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
May 10, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	3,575
May 09, 2022	0.0600	0.0600	0.0450	0.0450	0.0450	48,900
May 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,800
May 05, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	4,426
May 04, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	38,972
May 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	11,389
May 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Apr 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	40,600
Apr 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	29,500
Apr 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	37,222
Apr 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Apr 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	24,000
Apr 19, 2022	0.0400	0.0400	0.0275	0.0275	0.0275	220,083
Apr 18, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	46,000
Apr 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	25,808
Apr 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	5,500
Apr 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	20,000
Apr 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 05, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	7,000
Apr 04, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	2,100
Apr 01, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	6,100
Mar 31, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	2,142
Mar 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,265.37+83.93(+0.42%)

S&P 5004,283.74+9.70(+0.23%)

DOW33,999.04+18.72(+0.06%)

CAD/USD0.7717-0.0010(-0.13%)

CRUDE OIL90.17-0.33(-0.36%)

BTC-CAD29,577.19-928.31(-3.04%)

Indigenous Bloom Hemp Corp. (IBH.CN)

S&P/TSX
20,265.37
+83.93(+0.42%)

S&P 500
4,283.74
+9.70(+0.23%)

DOW
33,999.04
+18.72(+0.06%)

CAD/USD
0.7717
-0.0010(-0.13%)

CRUDE OIL
90.17
-0.33(-0.36%)

BTC-CAD
29,577.19
-928.31(-3.04%)