Advertisement
IM Cannabis Corp. (IMCC.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Follow
At close: 12:28PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 3.0000 | 3.0000 | 2.8900 | 2.8900 | 2.8900 | 1,400 |
| Oct 21, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 600 |
| Oct 18, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 390 |
| Oct 17, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,200 |
| Oct 16, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Oct 15, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 338 |
| Oct 11, 2024 | 3.2000 | 3.2000 | 3.1100 | 3.1100 | 3.1100 | 500 |
| Oct 10, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Oct 09, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 211 |
| Oct 08, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 07, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 04, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 03, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
| Oct 02, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Oct 01, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Sep 30, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Sep 27, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Sep 26, 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9400 | 2.9400 | 669 |
| Sep 25, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,597 |
| Sep 24, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 500 |
| Sep 23, 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 600 |
| Sep 20, 2024 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 757 |
| Sep 19, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 170 |
| Sep 18, 2024 | 3.1100 | 3.1100 | 3.0000 | 3.0000 | 3.0000 | 4,300 |
| Sep 17, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Sep 16, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0200 | 3.0200 | 7,400 |
| Sep 13, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2,320 |
| Sep 12, 2024 | 3.0700 | 3.1200 | 3.0700 | 3.1200 | 3.1200 | 200 |
| Sep 11, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 100 |
| Sep 10, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 103 |
| Sep 09, 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1600 | 3.1600 | 600 |
| Sep 06, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 100 |
| Sep 05, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 300 |
| Sep 04, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Sep 03, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 100 |
| Aug 30, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Aug 29, 2024 | 3.6600 | 3.6600 | 3.5100 | 3.5100 | 3.5100 | 1,434 |
| Aug 28, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 421 |
| Aug 27, 2024 | 3.7500 | 4.2600 | 3.7500 | 4.2600 | 4.2600 | 2,685 |
| Aug 26, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Aug 23, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Aug 22, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 681 |
| Aug 21, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 20, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 150 |
| Aug 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 183 |
| Aug 16, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Aug 15, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Aug 14, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 100 |
| Aug 13, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Aug 12, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Aug 09, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Aug 08, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Aug 07, 2024 | 4.3800 | 4.3800 | 4.3200 | 4.3200 | 4.3200 | 559 |
| Aug 06, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 02, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 3,124 |
| Aug 01, 2024 | 5.0000 | 5.0000 | 4.1000 | 4.1000 | 4.1000 | 1,899 |
| Jul 31, 2024 | 3.8200 | 4.7500 | 3.8200 | 4.6300 | 4.6300 | 4,381 |
| Jul 30, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 108 |
| Jul 29, 2024 | 3.4800 | 3.7200 | 3.4800 | 3.7200 | 3.7200 | 1,420 |
| Jul 26, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jul 25, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jul 24, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 140 |
| Jul 23, 2024 | 3.5000 | 3.7200 | 3.4400 | 3.4400 | 3.4400 | 4,613 |
| Jul 22, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 107 |
| Jul 19, 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 991 |
| Jul 18, 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 3,521 |
| Jul 17, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 873 |
| Jul 16, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 274 |
| Jul 15, 2024 | 3.1700 | 3.7500 | 3.1700 | 3.7500 | 3.7500 | 660 |
| Jul 12, 2024 | 3.1200 | 3.2300 | 3.1200 | 3.2300 | 3.2300 | 608 |
| Jul 12, 2024 | 1:6 Stock Split | |||||
| Jul 11, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Jul 10, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 169 |
| Jul 09, 2024 | 2.9400 | 2.9400 | 2.7000 | 2.7600 | 2.7600 | 1,037 |
| Jul 08, 2024 | 3.3000 | 3.3000 | 2.9400 | 3.0600 | 3.0600 | 946 |
| Jul 05, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 289 |
| Jul 04, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 145 |
| Jul 03, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jul 02, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jun 28, 2024 | 3.7200 | 3.7200 | 3.5400 | 3.7200 | 3.7200 | 666 |
| Jun 27, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jun 26, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jun 25, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jun 24, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jun 21, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jun 20, 2024 | 3.9000 | 3.9000 | 3.7800 | 3.7800 | 3.7800 | 185 |
| Jun 19, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jun 18, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 93 |
| Jun 17, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 83 |
| Jun 14, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Jun 13, 2024 | 4.0800 | 4.0800 | 3.9600 | 3.9600 | 3.9600 | 433 |
| Jun 12, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 112 |
| Jun 11, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Jun 10, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 587 |
| Jun 07, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 458 |
| Jun 06, 2024 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 333 |
| Jun 05, 2024 | 4.2600 | 4.2600 | 4.0800 | 4.0800 | 4.0800 | 1,026 |
| Jun 04, 2024 | 4.5000 | 4.5000 | 4.2600 | 4.3200 | 4.3200 | 1,890 |
| Jun 03, 2024 | 4.5000 | 4.8000 | 4.3200 | 4.6800 | 4.6800 | 918 |
| May 31, 2024 | 4.6200 | 4.7400 | 4.6200 | 4.7400 | 4.7400 | 513 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.