Canada markets close in 5 hours 4 minutes

Inner Spirit Holdings Ltd. (ISH.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.23000.0000 (0.00%)
As of 10:49AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.21500.23500.21500.23000.230070,127
Jan. 21, 20210.24500.24500.22500.23000.2300939,829
Jan. 20, 20210.25000.25000.22500.24000.2400458,172
Jan. 19, 20210.22000.24500.21000.24500.2450895,470
Jan. 18, 20210.19000.21500.19000.21500.2150491,406
Jan. 15, 20210.19500.20000.19000.19000.1900391,576
Jan. 14, 20210.19000.21000.19000.20000.2000376,143
Jan. 13, 20210.21000.21000.20000.20000.2000277,545
Jan. 12, 20210.20000.22000.19500.21000.2100643,774
Jan. 11, 20210.19000.20000.18000.20000.20001,101,823
Jan. 08, 20210.17500.20000.17500.17500.17501,182,612
Jan. 07, 20210.16500.19000.16500.18000.18001,797,252
Jan. 06, 20210.15500.16000.15500.16000.1600729,426
Jan. 05, 20210.14500.15500.14500.15000.1500258,114
Jan. 04, 20210.15000.15000.14500.14500.1450162,100
Dec. 31, 20200.14500.15000.13500.14000.1400162,520
Dec. 30, 20200.14500.14500.14000.14500.145052,590
Dec. 29, 20200.14500.15000.13500.14500.1450209,360
Dec. 24, 20200.15000.15000.13500.15000.150035,800
Dec. 23, 20200.14000.15500.13500.14000.1400349,882
Dec. 22, 20200.13000.14000.12500.14000.1400584,349
Dec. 21, 20200.13000.13000.12500.12500.1250306,181
Dec. 18, 20200.13500.13500.13000.13500.1350387,471
Dec. 17, 20200.13000.14000.13000.14000.1400137,650
Dec. 16, 20200.13500.13500.13000.13500.1350232,631
Dec. 15, 20200.14000.14000.13500.14000.140032,730
Dec. 14, 20200.14000.15000.14000.14500.145074,250
Dec. 11, 20200.13000.14500.13000.14500.1450229,312
Dec. 10, 20200.14000.14500.13500.13500.135098,600
Dec. 09, 20200.14500.14500.13500.14000.140054,500
Dec. 08, 20200.13500.14500.13500.14000.1400440,400
Dec. 07, 20200.14500.15000.14000.14000.1400192,535
Dec. 04, 20200.14500.15000.14000.15000.150088,833
Dec. 03, 20200.15000.15000.14000.14000.1400406,470
Dec. 02, 20200.14500.15000.14500.14500.1450235,200
Dec. 01, 20200.16000.16000.14500.14500.1450288,200
Nov. 30, 20200.16500.16500.15000.16000.1600421,483
Nov. 27, 20200.15500.16500.15000.16500.1650598,465
Nov. 26, 20200.15000.15500.14500.15000.1500236,050
Nov. 25, 20200.15000.15500.14500.15000.1500255,721
Nov. 24, 20200.14000.15500.14000.15000.1500919,499
Nov. 23, 20200.14000.14000.13500.13500.1350136,100
Nov. 20, 20200.13000.14000.13000.14000.1400130,160
Nov. 19, 20200.14000.14000.13000.14000.1400123,500
Nov. 18, 20200.13000.13000.12500.13000.1300152,992
Nov. 17, 20200.14000.14500.12500.13000.1300307,563
Nov. 16, 20200.12500.14000.12000.14000.14001,743,331
Nov. 13, 20200.12000.12500.11500.12000.1200330,339
Nov. 12, 20200.11500.12000.11500.12000.120031,000
Nov. 11, 20200.12000.12000.11500.12000.1200259,500
Nov. 10, 20200.12000.12000.12000.12000.1200100,500
Nov. 09, 20200.12000.12000.11000.12000.1200145,000
Nov. 06, 20200.11500.12000.11000.12000.1200222,295
Nov. 05, 20200.11000.11500.11000.11500.115052,487
Nov. 04, 20200.11000.11500.11000.11000.110089,550
Nov. 03, 20200.11000.11000.10500.11000.110092,850
Nov. 02, 20200.11000.11000.10500.11000.110090,072
Oct. 30, 20200.11500.11500.11000.11000.1100728,600
Oct. 29, 20200.11500.11500.10500.11000.1100696,647
Oct. 28, 20200.12000.12000.11000.11500.1150200,480
Oct. 27, 20200.12000.12000.11000.11500.115011,500
Oct. 26, 20200.11500.12000.11000.11500.1150452,000
Oct. 23, 20200.11500.12500.11500.11500.1150635,244
Oct. 22, 20200.11000.11500.11000.11000.110094,825
Oct. 21, 20200.11500.11500.11000.11500.115011,460
Oct. 20, 20200.11500.12000.11500.11500.115018,825
Oct. 19, 20200.11500.12000.11000.12000.120061,426
Oct. 16, 20200.12000.12000.11500.11500.1150138,333
Oct. 15, 20200.12000.12000.11500.11500.115016,300
Oct. 14, 20200.11500.12000.11000.12000.120097,706
Oct. 13, 20200.11500.11500.11000.11500.115029,058
Oct. 09, 20200.11000.11500.11000.11500.115074,952
Oct. 08, 20200.11500.12000.11000.12000.1200117,500
Oct. 07, 20200.12000.12000.11000.11000.110072,000
Oct. 06, 20200.11500.12000.11500.11500.115054,000
Oct. 05, 20200.10500.11500.10500.11500.1150133,700
Oct. 02, 20200.10500.11000.10500.10500.105037,375
Oct. 01, 20200.11500.11500.11000.11500.11508,027
Sep. 30, 20200.11500.11500.11000.11000.1100121,500
Sep. 29, 20200.10500.11500.10500.11000.1100190,202
Sep. 28, 20200.11000.11000.10500.11000.1100119,400
Sep. 25, 20200.12000.12000.10500.11000.1100168,650
Sep. 24, 20200.11000.11500.10500.11500.115066,600
Sep. 23, 20200.11500.12000.11500.11500.115092,080
Sep. 22, 20200.11500.12000.11000.11500.1150125,200
Sep. 21, 20200.11000.12000.11000.12000.120049,850
Sep. 18, 2020------
Sep. 17, 20200.11500.12500.10000.11500.11501,447,237
Sep. 16, 20200.12000.12000.11500.12000.1200138,664
Sep. 15, 20200.11000.12000.10500.12000.1200290,470
Sep. 14, 20200.11000.11500.10000.11500.1150362,760
Sep. 11, 20200.11000.11000.10000.10500.1050407,900
Sep. 10, 20200.12000.12000.11000.11000.110085,056
Sep. 09, 20200.12000.12000.11000.12000.1200568,331
Sep. 08, 20200.13000.13000.12000.12500.125047,333
Sep. 04, 20200.12000.12500.11500.12000.1200228,522
Sep. 03, 20200.12500.12500.11000.11500.1150312,309
Sep. 02, 20200.13500.13500.12000.13000.1300394,634
Sep. 01, 20200.13000.13500.13000.13000.1300149,859
Aug. 31, 20200.12000.13500.12000.13000.1300114,775
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...