Advertisement
IM Cannabis Corp. (IMCC.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Follow
As of 03:42PM EST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 4.27 | 5.15 | 4.27 | 5.10 | 5.10 | 9,749 |
| Nov 26, 2024 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | 605 |
| Nov 25, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 138 |
| Nov 22, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| Nov 21, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| Nov 20, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| Nov 19, 2024 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 659 |
| Nov 18, 2024 | 3.93 | 4.18 | 3.93 | 3.94 | 3.94 | 423 |
| Nov 15, 2024 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | 600 |
| Nov 14, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 122 |
| Nov 13, 2024 | 3.20 | 4.50 | 3.20 | 4.15 | 4.15 | 4,539 |
| Nov 12, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - |
| Nov 11, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 194 |
| Nov 08, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 101 |
| Nov 07, 2024 | 2.66 | 2.66 | 2.61 | 2.65 | 2.65 | 1,350 |
| Nov 06, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 181 |
| Nov 05, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| Nov 04, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| Nov 01, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| Oct 31, 2024 | 3.06 | 3.06 | 2.90 | 2.90 | 2.90 | 968 |
| Oct 30, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
| Oct 29, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
| Oct 28, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 350 |
| Oct 25, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| Oct 24, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| Oct 23, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| Oct 22, 2024 | 3.00 | 3.00 | 2.89 | 2.89 | 2.89 | 1,400 |
| Oct 21, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 600 |
| Oct 18, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 390 |
| Oct 17, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1,200 |
| Oct 16, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| Oct 15, 2024 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 338 |
| Oct 11, 2024 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | 500 |
| Oct 10, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Oct 09, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 211 |
| Oct 08, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Oct 07, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Oct 04, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Oct 03, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
| Oct 02, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - |
| Oct 01, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - |
| Sep 30, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - |
| Sep 27, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - |
| Sep 26, 2024 | 2.94 | 2.95 | 2.94 | 2.94 | 2.94 | 669 |
| Sep 25, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2,597 |
| Sep 24, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 500 |
| Sep 23, 2024 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 600 |
| Sep 20, 2024 | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | 757 |
| Sep 19, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 170 |
| Sep 18, 2024 | 3.11 | 3.11 | 3.00 | 3.00 | 3.00 | 4,300 |
| Sep 17, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| Sep 16, 2024 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | 7,400 |
| Sep 13, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2,320 |
| Sep 12, 2024 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 200 |
| Sep 11, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 100 |
| Sep 10, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 103 |
| Sep 09, 2024 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 600 |
| Sep 06, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 100 |
| Sep 05, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 300 |
| Sep 04, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| Sep 03, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 100 |
| Aug 30, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Aug 29, 2024 | 3.66 | 3.66 | 3.51 | 3.51 | 3.51 | 1,434 |
| Aug 28, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 421 |
| Aug 27, 2024 | 3.75 | 4.26 | 3.75 | 4.26 | 4.26 | 2,685 |
| Aug 26, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| Aug 23, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| Aug 22, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 681 |
| Aug 21, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| Aug 20, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 150 |
| Aug 19, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 183 |
| Aug 16, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| Aug 15, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| Aug 14, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 100 |
| Aug 13, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Aug 12, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Aug 09, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Aug 08, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Aug 07, 2024 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | 559 |
| Aug 06, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Aug 02, 2024 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | 3,124 |
| Aug 01, 2024 | 5.00 | 5.00 | 4.10 | 4.10 | 4.10 | 1,899 |
| Jul 31, 2024 | 3.82 | 4.75 | 3.82 | 4.63 | 4.63 | 4,381 |
| Jul 30, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 108 |
| Jul 29, 2024 | 3.48 | 3.72 | 3.48 | 3.72 | 3.72 | 1,420 |
| Jul 26, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| Jul 25, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| Jul 24, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 140 |
| Jul 23, 2024 | 3.50 | 3.72 | 3.44 | 3.44 | 3.44 | 4,613 |
| Jul 22, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 107 |
| Jul 19, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | 991 |
| Jul 18, 2024 | 3.25 | 3.30 | 3.25 | 3.25 | 3.25 | 3,521 |
| Jul 17, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 873 |
| Jul 16, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 274 |
| Jul 15, 2024 | 3.17 | 3.75 | 3.17 | 3.75 | 3.75 | 660 |
| Jul 12, 2024 | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | 608 |
| Jul 11, 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
| Jul 10, 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 169 |
| Jul 09, 2024 | 2.94 | 2.94 | 2.70 | 2.76 | 2.76 | 1,037 |
| Jul 08, 2024 | 3.30 | 3.30 | 2.94 | 3.06 | 3.06 | 946 |
| *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.