Canada markets closed

IM Cannabis Corp. (IMCC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
7.50+0.21 (+2.88%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 20217.357.607.357.507.5052,459
Jun. 10, 20217.127.447.057.297.29131,631
Jun. 09, 20216.707.206.707.027.02119,266
Jun. 08, 20216.517.086.506.856.85208,763
Jun. 07, 20216.286.676.236.656.65248,651
Jun. 04, 20215.436.245.406.106.10116,842
Jun. 03, 20215.325.515.205.515.5170,374
Jun. 02, 20215.305.405.155.405.40104,531
Jun. 01, 20215.365.505.285.285.2825,554
May 31, 20215.265.495.255.465.4611,800
May 28, 20215.455.505.285.495.4934,682
May 27, 20215.485.485.355.465.463,371
May 26, 20215.455.605.455.485.482,378
May 25, 20215.475.705.255.375.3728,680
May 21, 20215.695.695.465.695.693,650
May 20, 20215.645.745.565.705.7025,242
May 19, 20215.755.755.455.655.6516,435
May 18, 20215.695.915.695.875.8717,500
May 17, 20215.905.905.515.655.657,151
May 14, 20215.605.825.605.705.7015,557
May 13, 20215.155.655.155.585.585,223
May 12, 20215.995.994.845.015.01123,210
May 11, 20215.606.005.505.535.5356,494
May 10, 20216.446.455.805.805.80181,047
May 07, 20216.356.555.905.955.9577,810
May 06, 20216.736.735.916.206.2087,019
May 05, 20217.507.506.126.456.45213,062
May 04, 20218.218.217.707.707.7013,280
May 03, 20217.578.317.578.168.1666,607
Apr. 30, 20217.757.767.507.657.6514,920
Apr. 29, 20217.437.787.227.707.7030,728
Apr. 28, 20217.547.587.307.447.4418,670
Apr. 27, 20217.157.557.007.557.5520,596
Apr. 26, 20217.007.356.957.137.1319,861
Apr. 23, 20216.757.006.757.007.0025,892
Apr. 22, 20216.146.806.146.646.64111,233
Apr. 21, 20216.626.626.226.306.3032,550
Apr. 20, 20217.107.206.366.696.6957,050
Apr. 19, 20217.097.116.987.107.1049,762
Apr. 16, 20216.907.146.757.107.1027,596
Apr. 15, 20217.257.256.606.956.9541,914
Apr. 14, 20217.507.607.307.507.5038,586
Apr. 13, 20217.807.807.657.747.7432,799
Apr. 12, 20218.368.367.807.807.8016,484
Apr. 09, 20218.808.858.308.328.3241,468
Apr. 08, 20218.988.988.558.558.558,416
Apr. 07, 20219.019.088.508.998.9947,991
Apr. 06, 20219.279.469.009.089.0826,959
Apr. 05, 20219.6910.009.229.339.3327,552
Apr. 01, 20219.009.408.869.209.20249,087
Mar. 31, 20218.808.908.728.868.8610,250
Mar. 30, 20219.299.298.898.898.8921,726
Mar. 29, 20219.109.559.009.249.2437,742
Mar. 26, 20219.409.508.988.988.9856,198
Mar. 25, 20219.779.778.758.908.9052,491
Mar. 24, 20219.989.989.509.609.6019,940
Mar. 23, 20219.9010.009.639.959.9512,069
Mar. 22, 202110.1910.199.9710.0110.014,108
Mar. 19, 202110.0010.109.709.989.9815,237
Mar. 18, 20219.8910.029.7010.0210.0250,011
Mar. 17, 202110.0910.099.709.809.809,185
Mar. 16, 202110.0310.079.749.749.7423,431
Mar. 15, 202110.0510.129.769.909.9028,065
Mar. 12, 202110.2710.369.959.959.955,555
Mar. 11, 202110.1510.299.9510.1710.1722,569
Mar. 10, 202110.8010.8010.0010.0210.0238,223
Mar. 09, 202110.0610.509.4010.4010.4067,976
Mar. 08, 202110.8410.8510.2010.2010.2012,853
Mar. 05, 202112.3012.3010.0110.8510.8515,698
Mar. 04, 202112.8913.0511.6211.9911.9941,128
Mar. 03, 202114.4014.4012.5612.5612.5640,448
Mar. 02, 202111.8512.4911.3012.0012.00104,885
Mar. 01, 202110.7811.3510.4011.3011.30166,142
Feb. 26, 202110.7910.7910.0010.0010.0030,493
Feb. 25, 202110.5512.009.759.809.8073,389
Feb. 24, 20219.9810.058.519.809.8012,871
Feb. 23, 20219.509.679.469.679.674,564
Feb. 22, 202110.0010.019.889.999.9920,660
Feb. 19, 20219.9310.109.1510.0010.0068,855
Feb. 18, 202110.4010.459.9310.0010.0012,468
Feb. 17, 202110.5010.5010.1510.4010.4011,340
Feb. 16, 202111.5911.5910.0010.4210.4225,423
Feb. 12, 202110.6510.6510.0010.4010.408,328
Feb. 12, 20211:4 Stock Split
Feb. 11, 202110.9211.2010.6010.6810.685,666
Feb. 10, 202111.1611.5210.8411.0811.0837,151
Feb. 09, 20219.8812.008.8410.8010.80110,015
Feb. 08, 202110.1610.369.729.729.7217,491
Feb. 05, 202110.4010.6810.0010.0010.0034,583
Feb. 04, 20219.7610.369.7210.1610.1638,089
Feb. 03, 20219.649.769.369.609.6018,725
Feb. 02, 20219.529.529.089.409.4021,371
Feb. 01, 20219.969.969.289.409.4015,303
Jan. 29, 202110.6810.689.529.529.5211,345
Jan. 28, 20219.529.569.289.529.524,606
Jan. 27, 202110.2410.249.529.609.609,152
Jan. 26, 20219.8410.049.8010.0410.042,935
Jan. 25, 202110.1610.169.729.929.923,944
Jan. 22, 20219.9610.089.5610.0810.086,457
Jan. 21, 202110.2810.289.649.809.809,088
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...