ISH.CN - Inner Spirit Holdings Ltd.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 27, 20190.19000.19500.19000.19000.190086,650
May 24, 20190.19500.19500.18500.18500.1850221,455
May 23, 20190.21500.21500.18000.18500.18501,436,435
May 22, 20190.22000.23000.21500.23000.2300347,840
May 21, 20190.21000.22000.20000.21000.2100285,264
May 17, 20190.19500.21000.19500.21000.2100370,605
May 16, 20190.19500.20500.19500.20000.2000695,200
May 15, 20190.19000.20000.19000.19500.1950121,300
May 14, 20190.18500.20000.18500.20000.2000223,000
May 13, 20190.19500.19500.18500.19500.1950249,918
May 10, 20190.19500.20000.18500.19500.1950418,209
May 09, 20190.20000.20000.19500.20000.2000206,500
May 08, 20190.20500.21000.20000.20500.2050640,360
May 07, 20190.20000.20000.19000.19500.195068,465
May 06, 20190.20000.20500.19000.20500.2050329,765
May 03, 20190.19000.20000.19000.20000.200082,853
May 02, 20190.20000.20000.19000.19500.1950438,467
May 01, 20190.20000.20500.19500.19500.1950362,024
Apr 30, 20190.20500.20500.19000.20000.2000283,845
Apr 29, 20190.21000.21500.19500.20000.2000429,562
Apr 26, 20190.22000.22000.20500.21000.2100213,216
Apr 25, 20190.21000.22500.20500.21500.215083,310
Apr 24, 20190.21000.22000.20000.21500.2150209,023
Apr 23, 20190.22000.23000.21000.21000.2100104,995
Apr 22, 20190.21000.23000.21000.22000.2200332,699
Apr 18, 20190.22000.22000.20500.20500.2050352,012
Apr 17, 20190.20500.20500.19000.19500.1950219,416
Apr 16, 20190.19000.20000.19000.19500.1950324,326
Apr 15, 20190.21000.21000.19000.19500.1950591,631
Apr 12, 20190.22500.22500.20000.21500.2150767,478
Apr 11, 20190.22500.23000.21000.21500.2150462,833
Apr 10, 20190.24000.24000.23000.23500.2350182,010
Apr 09, 20190.25500.25500.23000.23000.2300540,174
Apr 08, 20190.26000.27000.25000.25000.2500830,523
Apr 05, 20190.25500.25500.23000.25000.2500399,165
Apr 04, 20190.27500.27500.22500.24000.2400652,308
Apr 03, 20190.28000.28500.27000.27500.2750393,957
Apr 02, 20190.28000.28000.27000.27000.2700267,316
Apr 01, 20190.28500.28500.27000.27000.2700455,406
Mar 29, 20190.27500.28500.27000.28500.2850385,217
Mar 28, 20190.28500.28500.27000.28000.2800329,306
Mar 27, 20190.28500.29000.28000.28500.2850680,157
Mar 26, 20190.28500.29500.28000.28000.2800332,253
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...