Canada markets close in 48 minutes

InnoCan Pharma Corporation (IP4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1942-0.0034 (-1.72%)
As of 03:46PM CET. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.19400.19420.19400.19420.19428,155
Feb 03, 20230.21850.21850.19760.19760.197684,343
Feb 02, 20230.19220.21600.19040.19040.19046,545
Feb 01, 20230.21700.21700.21700.21700.2170-
Jan 31, 20230.21700.21700.21700.21700.217050
Jan 30, 20230.22950.22950.19000.21000.210048,750
Jan 27, 20230.21000.21000.21000.21000.21001,000
Jan 26, 20230.18520.18520.18520.18520.1852-
Jan 25, 20230.18520.18520.18520.18520.185220,000
Jan 24, 20230.22000.22000.22000.22000.2200400
Jan 23, 20230.22000.22000.22000.22000.220012,000
Jan 20, 20230.20050.20050.20050.20050.20051
Jan 19, 20230.22250.22250.22250.22250.2225-
Jan 18, 20230.22250.22250.22250.22250.2225-
Jan 17, 20230.22250.22250.22250.22250.2225-
Jan 16, 20230.23950.23950.22250.22250.22256,200
Jan 13, 20230.23800.23800.23800.23800.23801,000
Jan 12, 20230.23900.23900.23900.23900.2390-
Jan 11, 20230.23950.24550.23400.23900.239081,963
Jan 10, 20230.20000.22700.20000.22700.227031,382
Jan 09, 20230.16020.19480.16020.19480.19485,350
Jan 06, 20230.17000.17000.17000.17000.17001,000
Jan 05, 20230.17000.17000.17000.17000.1700-
Jan 04, 20230.18000.18000.17000.17000.170037,000
Jan 03, 20230.16020.16980.16020.16500.165025,611
Jan 02, 20230.17000.17000.17000.17000.1700600
Dec 30, 20220.19280.19280.19280.19280.192810
Dec 29, 20220.16780.19280.15620.17000.170025,250
Dec 28, 20220.16920.16920.16800.16800.168035,000
Dec 27, 20220.17000.17000.17000.17000.1700-
Dec 23, 20220.16900.17200.16000.17000.1700250,200
Dec 22, 20220.18000.18000.17900.17900.179020,000
Dec 21, 20220.21950.21950.18300.18300.183036,001
Dec 20, 20220.18020.18020.18020.18020.18023,000
Dec 19, 20220.20000.20500.20000.20500.205016,000
Dec 16, 20220.19800.19980.18020.18020.180228,435
Dec 15, 20220.18880.18880.18880.18880.18887,790
Dec 14, 20220.21950.21950.20200.21000.2100130,000
Dec 13, 20220.18820.20000.18560.20000.2000158,287
Dec 12, 20220.20000.20200.19980.19980.199816,500
Dec 09, 20220.21950.21950.21950.21950.219511,980
Dec 08, 20220.20850.20850.20850.20850.2085-
Dec 07, 20220.20000.20850.20000.20850.208518,600
Dec 06, 20220.22050.22050.22050.22050.2205-
Dec 05, 20220.22000.22050.22000.22050.2205901
Dec 02, 20220.20000.20000.20000.20000.20001,400
Dec 01, 20220.19400.21000.19400.21000.210025,722
Nov 30, 20220.20950.21000.19700.20050.200525,800
Nov 29, 20220.20450.23900.19800.23900.239072,000
Nov 28, 20220.19720.19720.19720.19720.1972-
Nov 25, 20220.19720.19720.19720.19720.1972-
Nov 24, 20220.20050.20050.19720.19720.197242,500
Nov 23, 20220.22850.22850.19040.20000.200013,000
Nov 22, 20220.21350.21350.19780.19780.197843,400
Nov 21, 20220.24950.24950.24950.24950.24951,500
Nov 18, 20220.21000.21000.21000.21000.210010,000
Nov 17, 20220.21000.21000.21000.21000.210010,000
Nov 16, 20220.19820.22000.19820.21450.21457,350
Nov 15, 20220.21000.21000.21000.21000.210010,000
Nov 14, 20220.20550.21700.20500.21700.217029,600
Nov 11, 20220.19820.21550.19820.21550.21556,700
Nov 10, 20220.23750.23750.23750.23750.2375-
Nov 09, 20220.23750.23750.23750.23750.23751,000
Nov 08, 20220.22500.22500.22500.22500.2250450
Nov 07, 20220.23750.23750.21050.21050.210511,000
Nov 04, 20220.18220.23950.18220.23100.231017,250
Nov 03, 20220.22000.23500.16660.16660.166611,000
Nov 02, 20220.21950.21950.21900.21900.219025,000
Nov 01, 20220.21550.22000.21550.22000.22007,350
Oct 31, 20220.20550.22900.20550.22900.229018,750
Oct 28, 20220.25000.25000.25000.25000.25006,000
Oct 27, 20220.19020.19020.19020.19020.1902-
Oct 26, 20220.19020.19020.19020.19020.19025,000
Oct 25, 20220.22050.22050.22000.22000.220024,300
Oct 24, 20220.22000.22000.22000.22000.22008,000
Oct 21, 20220.23050.23050.23050.23050.23055,000
Oct 20, 20220.27950.27950.27950.27950.2795-
Oct 19, 20220.27950.27950.27950.27950.27952,260
Oct 18, 20220.27950.27950.24050.25700.25703,889
Oct 17, 20220.24050.24050.24050.24050.2405200
Oct 14, 20220.28300.28300.28300.28300.28303,500
Oct 13, 20220.21000.28300.21000.28300.283031,000
Oct 12, 20220.29950.29950.29950.29950.29953
Oct 11, 20220.29350.29350.29350.29350.2935411
Oct 10, 20220.25000.29900.25000.29900.299024,600
Oct 07, 20220.23000.23000.23000.23000.23008,500
Oct 06, 20220.22950.22950.22950.22950.22951,000
Oct 05, 20220.21250.22950.21250.22950.22952,500
Oct 04, 20220.24950.24950.20250.20250.202514,000
Oct 03, 20220.21950.21950.21950.21950.21952,000
Sept 30, 20220.21050.24900.21050.21150.211523,260
Sept 29, 20220.18000.24950.18000.24950.249524,000
Sept 28, 20220.24950.24950.24950.24950.24952,930
Sept 27, 20220.19660.24950.19660.24950.249535,527
Sept 26, 20220.17980.19480.17480.17480.1748277,844
Sept 23, 20220.25000.25000.19500.19800.1980224,650
Sept 22, 20220.24950.24950.24500.24500.245079,750
Sept 21, 20220.22250.24950.22250.24950.249545,900
Sept 20, 20220.26050.26950.24000.26950.2695258,298
Sept 19, 20220.30100.30950.30000.30950.309521,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...