STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

IM Cannabis Corp. (IMCC.CN)

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

Add to watchlist

1.2000

+0.4200

(+53.85%)

As of 02:06PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.7700	1.5800	0.7700	1.2000	1.2000	80,181
Apr 29, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 26, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	504
Apr 25, 2024	0.7300	0.7500	0.7200	0.7500	0.7500	2,784
Apr 24, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	8,502
Apr 23, 2024	0.8100	0.8400	0.7500	0.7600	0.7600	16,562
Apr 22, 2024	0.8500	0.8600	0.7800	0.7900	0.7900	14,195
Apr 19, 2024	0.7700	0.8400	0.7700	0.8400	0.8400	2,783
Apr 18, 2024	0.7700	0.8300	0.7600	0.8000	0.8000	7,900
Apr 17, 2024	0.7900	0.8400	0.7600	0.7700	0.7700	3,100
Apr 16, 2024	0.7300	0.7300	0.6900	0.6900	0.6900	9,208
Apr 15, 2024	0.8000	0.8000	0.7100	0.7200	0.7200	8,176
Apr 12, 2024	0.9000	0.9000	0.8500	0.8600	0.8600	12,656
Apr 11, 2024	1.0200	1.0200	0.9400	0.9400	0.9400	7,919
Apr 10, 2024	1.0200	1.1600	0.8900	1.0200	1.0200	11,507
Apr 09, 2024	1.3100	1.3100	1.0300	1.0300	1.0300	9,964
Apr 08, 2024	1.2600	1.3500	1.1700	1.2900	1.2900	12,490
Apr 05, 2024	1.4900	1.5500	1.0400	1.2300	1.2300	31,739
Apr 04, 2024	1.4000	1.7800	1.3500	1.4800	1.4800	119,218
Apr 03, 2024	1.0000	1.3000	1.0000	1.3000	1.3000	166,546
Apr 02, 2024	1.0100	1.1500	0.9800	1.0300	1.0300	36,495
Apr 01, 2024	0.7800	1.2900	0.7800	1.0300	1.0300	56,232
Mar 28, 2024	0.6200	0.7000	0.6200	0.6300	0.6300	18,372
Mar 27, 2024	0.6400	0.6500	0.5600	0.5700	0.5700	25,248
Mar 26, 2024	0.5500	0.6500	0.5500	0.6500	0.6500	17,195
Mar 25, 2024	0.6200	0.6200	0.4750	0.5500	0.5500	16,634
Mar 22, 2024	0.4800	0.6100	0.3600	0.6100	0.6100	188,936
Mar 21, 2024	0.4400	0.4400	0.3850	0.3850	0.3850	9,700
Mar 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,828
Mar 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 18, 2024	0.5000	0.5000	0.4750	0.4800	0.4800	26,299
Mar 15, 2024	0.4600	0.5100	0.4600	0.5000	0.5000	45,285
Mar 14, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	800
Mar 13, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Mar 12, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Mar 11, 2024	0.4000	0.4550	0.4000	0.4550	0.4550	7,303
Mar 08, 2024	0.4300	0.4650	0.4300	0.4650	0.4650	1,000
Mar 07, 2024	0.4250	0.4300	0.4250	0.4300	0.4300	5,119
Mar 06, 2024	0.4300	0.4650	0.4300	0.4650	0.4650	7,502
Mar 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,072
Mar 04, 2024	0.4600	0.4650	0.4300	0.4300	0.4300	46,008
Mar 01, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,680
Feb 29, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	2,693
Feb 28, 2024	0.4550	0.4600	0.3800	0.3800	0.3800	24,605
Feb 27, 2024	0.4350	0.4700	0.4350	0.4700	0.4700	12,533
Feb 26, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	9,072
Feb 23, 2024	0.4250	0.4500	0.4250	0.4500	0.4500	11,119
Feb 22, 2024	0.4200	0.4800	0.4100	0.4100	0.4100	19,588
Feb 21, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	724
Feb 20, 2024	0.4000	0.4950	0.4000	0.4400	0.4400	17,614
Feb 16, 2024	0.4100	0.4100	0.4050	0.4100	0.4100	8,019
Feb 15, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	2,500
Feb 14, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Feb 13, 2024	0.3700	0.3700	0.3050	0.3050	0.3050	4,500
Feb 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 09, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	1,908
Feb 08, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,008
Feb 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 06, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	2,006
Feb 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	538
Feb 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	502
Feb 01, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	3,747
Jan 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,002
Jan 30, 2024	0.3700	0.3700	0.3050	0.3600	0.3600	7,696
Jan 29, 2024	0.4000	0.4550	0.3900	0.3900	0.3900	3,160
Jan 26, 2024	0.2900	0.4600	0.2900	0.4100	0.4100	22,566
Jan 25, 2024	0.2950	0.2950	0.2400	0.2400	0.2400	20,985
Jan 24, 2024	0.2900	0.2900	0.2750	0.2750	0.2750	13,670
Jan 23, 2024	0.2900	0.2900	0.2650	0.2700	0.2700	14,131
Jan 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,005
Jan 19, 2024	0.3300	0.3300	0.2800	0.2800	0.2800	5,299
Jan 18, 2024	0.3400	0.3800	0.3150	0.3200	0.3200	47,319
Jan 17, 2024	0.3800	0.3800	0.3200	0.3200	0.3200	120,254
Jan 16, 2024	0.4500	0.4500	0.3450	0.3450	0.3450	33,331
Jan 15, 2024	0.4700	0.5400	0.4700	0.5300	0.5300	2,092
Jan 12, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jan 11, 2024	0.4200	0.4200	0.3650	0.3650	0.3650	7,219
Jan 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,173
Jan 09, 2024	0.4250	0.4250	0.4000	0.4000	0.4000	9,281
Jan 08, 2024	0.4550	0.4550	0.4200	0.4200	0.4200	2,537
Jan 05, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	1,507
Jan 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 03, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 02, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	694
Dec 29, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	3,577
Dec 28, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 27, 2023	0.4600	0.4600	0.4000	0.4000	0.4000	7,008
Dec 22, 2023	0.4400	0.4600	0.4400	0.4600	0.4600	6,168
Dec 21, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	8,984
Dec 20, 2023	0.4350	0.5100	0.4350	0.5100	0.5100	4,220
Dec 19, 2023	0.4350	0.4350	0.4350	0.4350	0.4350	-
Dec 18, 2023	0.5300	0.5500	0.4350	0.4350	0.4350	15,006
Dec 15, 2023	0.4400	0.5000	0.3450	0.5000	0.5000	150,970
Dec 14, 2023	0.4600	0.4850	0.4500	0.4600	0.4600	3,458
Dec 13, 2023	0.4800	0.4950	0.4700	0.4800	0.4800	9,459
Dec 12, 2023	0.4950	0.4950	0.4950	0.4950	0.4950	2,301
Dec 11, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	1,454
Dec 08, 2023	0.5600	0.5700	0.5300	0.5300	0.5300	2,487
Dec 07, 2023	0.5000	0.5000	0.4800	0.4800	0.4800	4,262
Dec 06, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,831.33-180.29(-0.82%)

S&P 5005,076.33-39.84(-0.78%)

DOW38,042.62-343.47(-0.89%)

CAD/USD0.7271-0.0051(-0.69%)

CRUDE OIL81.84-0.79(-0.96%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

IM Cannabis Corp. (IMCC.CN)

S&P/TSX
21,831.33
-180.29(-0.82%)

S&P 500
5,076.33
-39.84(-0.78%)

DOW
38,042.62
-343.47(-0.89%)

CAD/USD
0.7271
-0.0051(-0.69%)

CRUDE OIL
81.84
-0.79(-0.96%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)