Canada markets closed

InnoCan Pharma Corporation (IP4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1925-0.0010 (-0.52%)
At close: 07:30PM CEST
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 20240.19450.19450.19250.19250.19251,181
Jun 11, 2024------
Jun 10, 20240.19450.19450.19300.19300.19307,000
Jun 07, 20240.18400.19450.18400.19450.194516,000
Jun 06, 20240.18250.18300.18250.18300.183032,000
Jun 05, 20240.18950.18950.18850.18850.188512,132
Jun 04, 20240.18950.19500.17900.18500.1850287,389
Jun 03, 20240.18900.19450.18900.19450.19458,600
May 31, 20240.19850.19950.19300.19300.193056,293
May 30, 20240.19050.19050.19050.19050.1905-
May 29, 20240.19050.20000.19050.19050.190523,810
May 28, 20240.20500.20500.19000.20000.2000208,400
May 27, 20240.20000.20000.20000.20000.2000-
May 24, 20240.21000.21400.20000.21400.214064,600
May 23, 20240.20800.21400.19500.21400.2140146,800
May 22, 20240.20500.20500.19650.19650.196576,550
May 21, 20240.19650.20400.19650.20400.20402,201
May 20, 20240.19600.19600.19600.19600.196061,373
May 17, 20240.19200.20000.19200.20000.200015,100
May 16, 20240.20000.20500.19300.19300.193036,500
May 15, 20240.20000.20000.19250.19400.194036,000
May 14, 20240.20400.20400.20400.20400.20407,000
May 13, 20240.18900.20100.18900.19050.190537,100
May 10, 20240.21100.22800.21100.21400.2140420,928
May 09, 20240.19600.21100.19600.21100.211072,900
May 08, 20240.19650.19950.19050.19950.199525,200
May 07, 20240.19700.20500.19700.20500.2050105,000
May 06, 20240.19450.19850.19450.19850.198523,500
May 03, 20240.18950.18950.18950.18950.18951,026
May 02, 20240.18950.19200.18450.18450.184545,596
Apr 30, 20240.19700.19950.18600.19950.199527,900
Apr 29, 20240.19800.20100.18400.19750.197573,000
Apr 26, 20240.18550.19400.18450.19000.19007,500
Apr 25, 20240.18550.19200.18450.18450.184515,199
Apr 24, 20240.19850.20900.19000.19000.19001,670
Apr 23, 20240.19900.20300.18450.18450.1845264,520
Apr 22, 20240.18200.18200.18100.18100.181023,000
Apr 19, 20240.17500.18000.17500.18000.180024,000
Apr 18, 20240.20100.20800.17150.17150.171555,765
Apr 17, 20240.20300.20500.20100.20100.201035,910
Apr 16, 20240.19500.21200.19500.19500.1950114,735
Apr 15, 20240.20400.21200.19700.19700.197052,050
Apr 12, 20240.19550.20500.19550.20500.205012,000
Apr 11, 20240.20500.20800.20100.20200.202064,252
Apr 10, 20240.20500.20800.20500.20600.206030,000
Apr 09, 20240.20700.20700.18950.19000.190013,050
Apr 08, 20240.20500.20500.20000.20200.202043,765
Apr 05, 20240.20700.22000.20700.21700.217010,000
Apr 04, 20240.21300.22600.21200.21200.212028,459
Apr 03, 20240.20900.22900.20900.22800.228034,843
Apr 02, 20240.21800.23200.20500.22300.2230186,600
Mar 28, 20240.22450.22450.21900.22000.220032,750
Mar 27, 20240.21450.22450.20050.21850.218586,450
Mar 26, 20240.19860.21300.19860.20800.208050,000
Mar 25, 20240.19980.19980.19320.19980.199830,525
Mar 22, 20240.19000.19000.19000.19000.1900-
Mar 21, 20240.19000.19000.19000.19000.19002,000
Mar 20, 20240.18740.18740.18740.18740.1874-
Mar 19, 20240.19000.19000.19000.19000.19003,788
Mar 18, 20240.20000.20000.18720.18720.18729,500
Mar 15, 20240.18160.19700.18160.19200.192016,500
Mar 14, 20240.18640.19500.18640.19500.19505,000
Mar 13, 20240.20900.20900.18000.19400.1940205,500
Mar 12, 20240.20950.20950.19020.20000.200018,531
Mar 11, 20240.19660.20000.19040.20000.200010,060
Mar 08, 20240.19700.20000.19700.20000.200020,000
Mar 07, 20240.20050.20900.19160.19360.193656,293
Mar 06, 20240.22400.22400.19020.19940.199455,768
Mar 05, 20240.21000.23000.20500.22650.226586,970
Mar 04, 20240.21000.22000.21000.22000.220065,718
Mar 01, 20240.21750.21950.21600.21950.219511,030
Feb 29, 20240.22950.22950.22000.22750.227527,200
Feb 28, 20240.22400.22900.22300.22450.224593,000
Feb 27, 20240.21850.22950.21500.22950.2295219,000
Feb 26, 20240.20700.21600.20700.21050.210530,150
Feb 23, 20240.21400.21400.21400.21400.214010,000
Feb 22, 20240.21550.21550.20800.20950.209528,910
Feb 21, 20240.20300.21650.20300.20750.207527,900
Feb 20, 20240.19860.20450.19860.20400.204040,100
Feb 19, 20240.19860.21250.19860.21250.212510,000
Feb 16, 20240.20000.20000.20000.20000.20004,000
Feb 15, 20240.19700.20950.19700.20900.209020,150
Feb 14, 20240.19760.19760.19760.19760.1976-
Feb 13, 20240.21950.21950.20000.20000.200033,000
Feb 12, 20240.22650.23150.19380.21950.2195115,718
Feb 09, 20240.20700.22900.20700.21950.219584,000
Feb 08, 20240.20000.20350.19520.20350.203521,000
Feb 07, 20240.19500.20650.19020.20650.206548,200
Feb 06, 20240.20500.20550.20500.20550.20556,000
Feb 05, 20240.20000.20000.19000.19000.190010,000
Feb 02, 20240.19240.20550.19240.20550.2055500
Feb 01, 20240.20850.20850.20850.20850.20851,000
Jan 31, 20240.20150.21750.20150.21750.217538,386
Jan 30, 20240.20150.20150.20150.20150.2015-
Jan 29, 20240.19300.21000.19300.21000.210077,350
Jan 26, 20240.20950.20950.20950.20950.2095-
Jan 25, 20240.20950.20950.20950.20950.20954,500
Jan 24, 20240.20100.20950.20100.20950.20957,536
Jan 23, 20240.19700.20950.19340.19340.193411,800
Jan 22, 20240.19060.19060.19060.19060.19063,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...