InnoCan Pharma Corporation (INNO.CN)

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

Add to watchlist

0.4000

-0.0100

(-2.44%)

At close: 03:58PM EST

Time Period:

Nov 30, 2022 - Nov 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2023	0.4000	0.4000	0.3700	0.4000	0.4000	233,000
Nov 28, 2023	0.3400	0.4100	0.3350	0.4100	0.4100	333,500
Nov 27, 2023	0.3250	0.3400	0.3250	0.3400	0.3400	91,000
Nov 24, 2023	0.3200	0.3200	0.2950	0.3100	0.3100	56,500
Nov 23, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	500
Nov 22, 2023	0.3300	0.3300	0.3000	0.3100	0.3100	81,500
Nov 21, 2023	0.3300	0.3300	0.3100	0.3100	0.3100	20,000
Nov 20, 2023	0.3100	0.3300	0.3100	0.3300	0.3300	91,006
Nov 17, 2023	0.3100	0.3150	0.3000	0.3150	0.3150	103,294
Nov 16, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	17,000
Nov 15, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Nov 14, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	12,100
Nov 13, 2023	0.3300	0.3300	0.3250	0.3250	0.3250	7,050
Nov 10, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	20,000
Nov 09, 2023	0.3400	0.3450	0.3350	0.3450	0.3450	119,532
Nov 08, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	20,525
Nov 07, 2023	0.3300	0.3400	0.3200	0.3400	0.3400	138,680
Nov 06, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	326,012
Nov 03, 2023	0.3200	0.3200	0.3150	0.3200	0.3200	100,588
Nov 02, 2023	0.3050	0.3100	0.3050	0.3100	0.3100	62,065
Nov 01, 2023	0.3100	0.3150	0.3050	0.3150	0.3150	127,500
Oct 31, 2023	0.3100	0.3100	0.3000	0.3100	0.3100	147,151
Oct 30, 2023	0.3100	0.3100	0.3000	0.3100	0.3100	90,700
Oct 27, 2023	0.3100	0.3100	0.3050	0.3100	0.3100	61,000
Oct 26, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	11,000
Oct 25, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	98,300
Oct 24, 2023	0.3100	0.3200	0.3050	0.3200	0.3200	81,500
Oct 23, 2023	0.2900	0.3100	0.2900	0.3100	0.3100	68,250
Oct 20, 2023	0.3100	0.3150	0.3100	0.3150	0.3150	50,000
Oct 19, 2023	0.3250	0.3250	0.3100	0.3200	0.3200	33,000
Oct 18, 2023	0.3000	0.3250	0.2900	0.3250	0.3250	67,057
Oct 17, 2023	0.3100	0.3100	0.3050	0.3050	0.3050	23,000
Oct 16, 2023	0.3200	0.3200	0.3000	0.3000	0.3000	210,000
Oct 13, 2023	0.3050	0.3400	0.3050	0.3400	0.3400	110,500
Oct 12, 2023	0.3100	0.3100	0.2800	0.2950	0.2950	6,480
Oct 11, 2023	0.3200	0.3200	0.3000	0.3100	0.3100	48,500
Oct 10, 2023	0.3000	0.3300	0.3000	0.3300	0.3300	321,913
Oct 06, 2023	0.3350	0.3350	0.3200	0.3250	0.3250	76,000
Oct 05, 2023	0.3300	0.3400	0.3250	0.3400	0.3400	177,000
Oct 04, 2023	0.3150	0.3400	0.3150	0.3400	0.3400	90,500
Oct 03, 2023	0.3250	0.3350	0.3250	0.3350	0.3350	57,500
Oct 02, 2023	0.3300	0.3400	0.3300	0.3300	0.3300	531,090
Sept 29, 2023	0.3050	0.3300	0.3050	0.3300	0.3300	204,500
Sept 28, 2023	0.3000	0.3050	0.3000	0.3050	0.3050	33,526
Sept 27, 2023	0.3000	0.3050	0.3000	0.3050	0.3050	14,500
Sept 26, 2023	0.3000	0.3000	0.2950	0.2950	0.2950	2,500
Sept 25, 2023	0.3200	0.3200	0.2800	0.2800	0.2800	41,968
Sept 22, 2023	0.3000	0.3100	0.2950	0.3100	0.3100	194,973
Sept 21, 2023	0.3100	0.3100	0.3000	0.3100	0.3100	311,212
Sept 20, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Sept 19, 2023	0.3600	0.3600	0.3550	0.3600	0.3600	47,000
Sept 18, 2023	0.3700	0.3700	0.3650	0.3700	0.3700	229,250
Sept 15, 2023	0.3500	0.3600	0.3400	0.3600	0.3600	103,500
Sept 14, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	103,350
Sept 13, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	35,700
Sept 12, 2023	0.3550	0.3600	0.3500	0.3600	0.3600	105,870
Sept 11, 2023	0.3700	0.3800	0.3550	0.3650	0.3650	64,200
Sept 08, 2023	0.3800	0.3900	0.3700	0.3800	0.3800	180,000
Sept 07, 2023	0.3850	0.3900	0.3700	0.3900	0.3900	81,500
Sept 06, 2023	0.3800	0.4100	0.3700	0.4100	0.4100	274,645
Sept 05, 2023	0.3600	0.4000	0.3600	0.3700	0.3700	198,311
Sept 01, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	97,700
Aug 31, 2023	0.3550	0.3600	0.3450	0.3600	0.3600	41,146
Aug 30, 2023	0.3700	0.3700	0.3300	0.3700	0.3700	175,050
Aug 29, 2023	0.4050	0.4200	0.3400	0.3650	0.3650	276,513
Aug 28, 2023	0.4500	0.5200	0.4400	0.4800	0.4800	1,229,302
Aug 25, 2023	0.3400	0.4200	0.3400	0.4200	0.4200	352,253
Aug 24, 2023	0.2850	0.3200	0.2850	0.3200	0.3200	143,055
Aug 23, 2023	0.2750	0.2900	0.2750	0.2800	0.2800	324,414
Aug 22, 2023	0.2600	0.2700	0.2600	0.2700	0.2700	67,500
Aug 21, 2023	0.2600	0.2700	0.2500	0.2500	0.2500	178,500
Aug 18, 2023	0.2500	0.2600	0.2500	0.2600	0.2600	50,250
Aug 17, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Aug 16, 2023	0.2400	0.2600	0.2400	0.2600	0.2600	99,635
Aug 15, 2023	0.2250	0.2400	0.2250	0.2400	0.2400	119,250
Aug 14, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	16,500
Aug 11, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	36,990
Aug 10, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	1,000
Aug 09, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	1,000
Aug 08, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	2,800
Aug 04, 2023	0.2300	0.2350	0.2200	0.2350	0.2350	148,000
Aug 03, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	500
Aug 02, 2023	0.2250	0.2300	0.2100	0.2300	0.2300	135,816
Aug 01, 2023	0.2200	0.2250	0.2150	0.2250	0.2250	82,000
Jul 31, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	12,614
Jul 28, 2023	0.2100	0.2200	0.2100	0.2200	0.2200	33,500
Jul 27, 2023	0.2100	0.2100	0.1800	0.2100	0.2100	5,650
Jul 26, 2023	0.1800	0.2200	0.1800	0.2200	0.2200	38,200
Jul 25, 2023	0.2050	0.2400	0.2050	0.2050	0.2050	168,302
Jul 24, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jul 21, 2023	0.2100	0.2100	0.2100	0.2100	0.2100	30,000
Jul 20, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 19, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	13,189
Jul 18, 2023	0.2400	0.2400	0.2200	0.2300	0.2300	77,515
Jul 17, 2023	0.2200	0.2400	0.2200	0.2400	0.2400	16,700
Jul 14, 2023	0.2400	0.2400	0.2200	0.2200	0.2200	89,333
Jul 13, 2023	0.2600	0.2600	0.2250	0.2250	0.2250	6,500
Jul 12, 2023	0.2600	0.2600	0.2500	0.2500	0.2500	5,500
Jul 11, 2023	0.2500	0.2600	0.2200	0.2600	0.2600	129,500
Jul 10, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,116.20+79.43(+0.40%)

S&P 5004,550.58-4.31(-0.09%)

DOW35,430.42+13.44(+0.04%)

CAD/USD0.7364+0.0004(+0.06%)

CRUDE OIL78.13+0.27(+0.35%)

Bitcoin CAD51,356.13-468.30(-0.90%)

InnoCan Pharma Corporation (INNO.CN)

S&P/TSX
20,116.20
+79.43(+0.40%)

S&P 500
4,550.58
-4.31(-0.09%)

DOW
35,430.42
+13.44(+0.04%)

CAD/USD
0.7364
+0.0004(+0.06%)

CRUDE OIL
78.13
+0.27(+0.35%)

Bitcoin CAD
51,356.13
-468.30(-0.90%)