Canadian Sec - Free Realtime Quote CAD

iAnthus Capital Holdings, Inc. (IAN.CN)

Compare
0.0100 0.0000 (0.00%)
As of 10:53 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 7,000
Oct 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,990
Oct 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 40,705
Oct 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 43,855
Oct 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,169
Oct 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 172,372
Oct 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Oct 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,750
Oct 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 148,805
Oct 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 2, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 6,082
Oct 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,149
Sep 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 12,000
Sep 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 450,500
Sep 25, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 68,430
Sep 24, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 262,000
Sep 23, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 87,359
Sep 20, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 93,666
Sep 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 16,033
Sep 17, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 31,167
Sep 16, 2024 0.0200 0.0200 0.0100 0.0150 0.0150 410,700
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,145
Sep 12, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 34,000
Sep 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 24,600
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,200
Sep 6, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 101,792
Sep 5, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 593,024
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,016
Aug 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 27, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 209,106
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 54,455
Aug 23, 2024 0.0200 0.0250 0.0150 0.0200 0.0200 48,000
Aug 22, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 3,250
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 247,505
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 22,667
Aug 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,438
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 49,230
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,601
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 97,000
Aug 9, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 44,000
Aug 8, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 316,351
Aug 7, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 414,950
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,545
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Aug 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,301
Jul 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 13,000
Jul 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Jul 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,375
Jul 24, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 2,268
Jul 23, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 10,603
Jul 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,203
Jul 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Jul 18, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 196,200
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 184,000
Jul 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,836
Jul 15, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 8,775
Jul 12, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 17,501
Jul 11, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 12,200
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,688
Jul 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 22,617
Jul 3, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 89,515
Jul 2, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 48,201
Jun 28, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 7,819
Jun 27, 2024 0.0250 0.0300 0.0200 0.0200 0.0200 24,210
Jun 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 13,441
Jun 25, 2024 0.0225 0.0250 0.0225 0.0250 0.0250 20,567
Jun 24, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 34,099
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,513
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,459
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,370
Jun 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 16,000
Jun 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,510
Jun 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 31, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 22,201
May 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,409
May 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,935
May 21, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 38,718
May 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,500
May 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 48,824
May 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 55,400
May 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 40,507
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,877
May 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 93,550
May 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,167
May 7, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 23,305
May 6, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 51,643
May 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 2, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 206,343
May 1, 2024 0.0350 0.0350 0.0250 0.0250 0.0250 755,143
Apr 30, 2024 0.0200 0.0350 0.0200 0.0300 0.0300 443,234
Apr 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 27,000
Apr 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,334
Apr 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 19, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 82,602
Apr 18, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 4,509
Apr 17, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 24,612
Apr 16, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 373,349
Apr 15, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 18,736
Apr 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 14,952
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 18,000
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,406
Apr 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,500
Apr 8, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 44,800
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,518
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 3, 2024 0.0300 0.0300 0.0200 0.0250 0.0250 326,114
Apr 2, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 134,986
Apr 1, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 199,727
Mar 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,172
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,557
Mar 22, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 137,010
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 20, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 27,388
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,800
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 184,704
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 14, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 20,918
Mar 13, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 2,257
Mar 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Mar 11, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 22,397
Mar 8, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 45,168
Mar 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,946
Mar 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 12,487
Mar 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,193
Mar 1, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 52,783
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,910
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,963
Feb 27, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 39,252
Feb 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,026
Feb 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 6,613
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 92,424
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,870
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 15, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 26,150
Feb 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 13, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 7,700
Feb 12, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 16,149
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,311
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,673
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,920
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 79,467
Feb 2, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 222,749
Feb 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 114,000
Jan 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 400,861
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,140
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 338,000
Jan 26, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 851,369
Jan 25, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 70,473
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,020
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 22, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 5,520
Jan 19, 2024 0.0400 0.0450 0.0350 0.0400 0.0400 70,569
Jan 18, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 10,771
Jan 17, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 21,571
Jan 16, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 21,225
Jan 15, 2024 0.0350 0.0400 0.0300 0.0350 0.0350 83,044
Jan 12, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 211,610
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 19,323
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 14,771
Jan 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Jan 8, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 368,452
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 4, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 160,025
Jan 3, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 8,009
Jan 2, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 33,488
Dec 29, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 182,325
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 152,140
Dec 27, 2023 0.0300 0.0350 0.0300 0.0300 0.0300 39,703
Dec 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 24,863
Dec 21, 2023 0.0350 0.0450 0.0350 0.0450 0.0450 119,037
Dec 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 6,519
Dec 19, 2023 0.0350 0.0450 0.0300 0.0450 0.0450 467,359
Dec 18, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 22,379
Dec 15, 2023 0.0300 0.0400 0.0300 0.0350 0.0350 637,000
Dec 14, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 134,857
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 12, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 408,230
Dec 11, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 169,600
Dec 8, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 67,673
Dec 7, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 46,700
Dec 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Dec 5, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 14,425
Dec 4, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,500
Dec 1, 2023 0.0400 0.0500 0.0350 0.0500 0.0500 22,071
Nov 30, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 224,456
Nov 29, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 55,732
Nov 28, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 317,418
Nov 27, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 46,900
Nov 24, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 23, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 22, 2023 0.0450 0.0500 0.0450 0.0450 0.0450 47,683
Nov 21, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 20, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 57,108
Nov 17, 2023 0.0350 0.0450 0.0350 0.0450 0.0450 103,120
Nov 16, 2023 0.0250 0.0350 0.0250 0.0350 0.0350 15,639
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 98,467
Nov 14, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 24,342
Nov 13, 2023 0.0300 0.0300 0.0200 0.0250 0.0250 27,395
Nov 10, 2023 0.0250 0.0300 0.0200 0.0200 0.0200 25,300
Nov 9, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 292,483
Nov 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,205
Nov 7, 2023 0.0300 0.0400 0.0200 0.0250 0.0250 285,899
Nov 6, 2023 0.0550 0.0550 0.0250 0.0250 0.0250 105,512
Nov 3, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 5,677
Nov 2, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 63,100
Nov 1, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 17,429
Oct 31, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 112,607
Oct 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 4,300
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 23,000
Oct 24, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 6,000
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000

Related Tickers