ISH.CN - Inner Spirit Holdings Ltd.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20190.14500.14500.13000.14000.1400117,656
Oct. 17, 20190.14000.14000.14000.14000.140057,290
Oct. 16, 20190.14000.14000.13000.13000.130032,171
Oct. 15, 20190.14500.14500.13000.14000.140081,350
Oct. 11, 20190.12000.15000.11000.14500.1450347,787
Oct. 10, 20190.14500.14500.07000.12000.1200385,881
Oct. 09, 20190.15500.15500.14500.14500.145054,200
Oct. 08, 20190.15000.15500.14000.14500.145050,812
Oct. 07, 20190.15500.15500.14500.15500.1550119,277
Oct. 04, 20190.15500.16500.15000.16000.160039,580
Oct. 03, 20190.16500.16500.15500.15500.155042,230
Oct. 02, 20190.16000.17500.15000.15500.1550155,605
Oct. 01, 20190.17000.17000.15500.17000.170025,701
Sep. 30, 20190.15500.17000.15000.17000.1700165,145
Sep. 27, 20190.17000.17000.16500.17000.170038,247
Sep. 26, 20190.15500.17000.15500.17000.170047,200
Sep. 25, 20190.16000.17000.14000.17000.1700150,617
Sep. 24, 20190.16500.17500.16000.17500.1750106,709
Sep. 23, 20190.16500.18000.15500.17500.175078,130
Sep. 20, 20190.17000.17000.14500.16500.1650271,871
Sep. 19, 20190.15500.18000.15500.17500.1750170,500
Sep. 18, 20190.16000.16500.16000.16500.165056,150
Sep. 17, 20190.16500.16500.15500.15500.155099,869
Sep. 16, 20190.16500.17000.15000.16500.1650171,260
Sep. 13, 20190.17000.17500.17000.17500.175069,533
Sep. 12, 20190.17000.18000.17000.17000.170031,100
Sep. 11, 2019------
Sep. 10, 20190.17000.17500.17000.17500.175053,915
Sep. 09, 20190.18000.18000.17000.17500.175043,908
Sep. 06, 20190.18000.18000.17500.17500.175022,486
Sep. 05, 20190.18000.18000.17500.17500.175079,470
Sep. 04, 20190.18000.18000.17500.18000.180088,721
Sep. 03, 20190.18000.18000.17500.18000.1800143,843
Aug. 30, 20190.18000.18000.17500.17500.175051,805
Aug. 29, 20190.18000.18000.17500.18000.180053,904
Aug. 28, 20190.18000.18000.17500.17500.1750166,590
Aug. 27, 20190.17000.18000.17000.18000.1800187,828
Aug. 26, 20190.18000.18000.16500.17500.175089,841
Aug. 23, 20190.18000.18000.18000.18000.180066,000
Aug. 22, 20190.17500.18000.17000.18000.1800136,700
Aug. 21, 20190.18500.18500.18000.18500.1850170,011
Aug. 20, 20190.18000.18500.17500.18500.185085,014
Aug. 19, 20190.17000.18000.17000.17000.1700103,300
Aug. 16, 20190.18000.18500.17500.18500.185089,485
Aug. 15, 20190.17500.18500.16000.17500.1750180,314
Aug. 14, 20190.18000.18500.17500.18500.185095,224
Aug. 13, 20190.18500.19000.18000.18500.1850146,941
Aug. 12, 20190.19000.19500.18000.19000.190051,015
Aug. 09, 20190.18500.18500.18000.18000.180061,600
Aug. 08, 20190.18500.18500.18000.18500.185042,650
Aug. 07, 20190.18500.18500.18000.18500.185067,335
Aug. 06, 20190.19000.19000.18000.18500.1850130,555
Aug. 02, 20190.19000.19500.18500.19500.195076,795
Aug. 01, 20190.19500.19500.19000.19500.195077,276
Jul. 31, 20190.19000.19500.19000.19500.1950153,750
Jul. 30, 20190.19000.19500.18500.19000.190058,947
Jul. 29, 20190.19000.19000.18000.19000.190042,600
Jul. 26, 20190.19000.19000.18000.19000.1900107,109
Jul. 25, 20190.18000.19000.17500.19000.1900160,514
Jul. 24, 20190.18000.19000.17000.19000.1900109,305
Jul. 23, 20190.18500.18500.18000.18500.185061,351
Jul. 22, 20190.19000.19000.19000.19000.19002,500
Jul. 19, 20190.19000.19000.18000.19000.190042,300
Jul. 18, 20190.19500.19500.18500.18500.185068,598
Jul. 17, 20190.19500.19500.19000.19500.195087,343
Jul. 16, 20190.18000.19000.18000.19000.1900180,737
Jul. 15, 20190.18000.19000.17500.18500.1850153,507
Jul. 12, 20190.18500.19000.18000.19000.1900119,253
Jul. 11, 20190.18500.19000.18000.19000.1900109,978
Jul. 10, 20190.18500.19000.18000.19000.1900249,539
Jul. 09, 20190.18500.19000.18500.19000.1900172,910
Jul. 08, 20190.20500.20500.19000.19500.1950363,466
Jul. 05, 20190.20000.20500.19000.20500.205092,620
Jul. 04, 20190.19000.20000.19000.20000.200044,790
Jul. 03, 20190.19500.20000.19000.19500.195082,099
Jul. 02, 20190.19500.20500.19000.20000.2000183,200
Jun. 28, 20190.20500.20500.19500.20500.2050121,300
Jun. 27, 20190.20000.20500.19500.20500.2050133,500
Jun. 26, 20190.19500.20000.19500.20000.2000143,929
Jun. 25, 20190.19000.20000.19000.20000.200094,556
Jun. 24, 20190.18000.19000.18000.19000.190014,250
Jun. 21, 20190.19000.19500.18500.19500.1950124,700
Jun. 20, 20190.19000.19500.18500.19500.1950134,084
Jun. 19, 20190.19500.20000.19000.20000.200063,277
Jun. 18, 20190.19500.20000.19000.20000.200053,904
Jun. 17, 20190.21000.21000.19500.21000.210069,324
Jun. 14, 20190.20500.21000.20000.21000.210050,950
Jun. 13, 20190.21000.21000.20000.20500.205044,440
Jun. 12, 20190.21000.21000.19500.20500.205029,563
Jun. 11, 20190.21000.21000.20500.21000.210029,450
Jun. 10, 20190.21000.21000.19000.21000.2100201,281
Jun. 07, 20190.21000.21000.20000.21000.2100115,300
Jun. 06, 20190.20500.20500.19500.20000.200042,500
Jun. 05, 20190.20000.20500.19500.20500.205070,180
Jun. 04, 20190.21000.21000.20000.20500.20506,744
Jun. 03, 20190.20000.20500.19000.20500.205056,767
May 31, 20190.21000.21000.19500.20000.2000154,136
May 30, 20190.19500.21500.19000.20500.2050554,813
May 29, 20190.19000.19000.19000.19000.190038,479
May 28, 20190.19500.20000.18500.19500.1950116,806
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...