FinancialContent is the trusted provider of stock market information to the media industry.
Ianthus Capital Holdings Inc (CNSX: IAN)
4.140 CAD  -0.050 (-1.19%)
Streaming Delayed Price  /  Updated: 11:30 AM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 25, 2019 3.960 4.250 3.940 4.190 460,290 +0.23(+5.81%)
Jun 24, 2019 4.070 4.150 3.870 3.960 653,124 -0.07(-1.74%)
Jun 21, 2019 4.220 4.270 4.030 4.030 675,101 -0.26(-6.06%)
Jun 20, 2019 4.290 4.420 4.080 4.290 899,216 +0.09(+2.14%)
Jun 19, 2019 4.360 4.400 4.180 4.200 495,097 -0.18(-4.11%)
Jun 18, 2019 4.770 4.770 4.280 4.380 1,121,196 -0.31(-6.61%)
Jun 17, 2019 4.550 4.690 4.410 4.690 1,627,967 +0.49(+11.67%)
Jun 14, 2019 4.340 4.550 4.100 4.200 1,397,689 -0.16(-3.67%)
Jun 13, 2019 4.720 4.730 4.160 4.360 2,820,835 -0.34(-7.23%)
Jun 12, 2019 4.910 5.000 4.660 4.700 1,702,879 -0.46(-8.91%)
Jun 11, 2019 5.390 5.420 5.100 5.160 230,621 -0.17(-3.19%)
Jun 10, 2019 5.350 5.430 5.200 5.330 254,788 +0.08(+1.52%)
Jun 07, 2019 5.280 5.320 5.140 5.250 178,275 +0.04(+0.77%)
Jun 06, 2019 5.330 5.330 5.160 5.210 187,686 -0.09(-1.70%)
Jun 05, 2019 5.350 5.390 5.160 5.300 250,214 +0.02(+0.38%)
Jun 04, 2019 5.370 5.430 5.220 5.280 198,546 -0.07(-1.31%)
Jun 03, 2019 5.590 5.610 5.210 5.350 452,326 -0.09(-1.65%)
May 31, 2019 5.110 5.440 5.080 5.440 537,165 +0.19(+3.62%)
May 30, 2019 5.310 5.380 5.190 5.250 240,860 +0.01(+0.19%)
May 29, 2019 5.380 5.430 5.190 5.240 441,337 -0.22(-4.03%)
May 28, 2019 5.500 5.690 5.440 5.460 515,054 -0.02(-0.36%)
May 27, 2019 5.400 5.480 5.310 5.480 116,309 +0.12(+2.24%)
May 24, 2019 5.360 5.500 5.330 5.360 400,833 +0.07(+1.32%)
May 23, 2019 5.500 5.500 5.290 5.290 570,349 -0.18(-3.29%)
May 22, 2019 5.500 5.670 5.430 5.470 696,694 -0.01(-0.18%)
May 21, 2019 5.860 5.860 5.460 5.480 938,162 -0.23(-4.03%)
May 17, 2019 5.710 5.710 5.710 0 -0.09(-1.55%)
May 16, 2019 5.810 5.940 5.760 5.800 274,339 -0.03(-0.51%)
May 15, 2019 6.050 6.050 5.820 5.830 454,329 -0.11(-1.85%)
May 14, 2019 6.010 6.200 5.920 5.940 311,634 -0.01(-0.17%)
May 13, 2019 5.900 6.030 5.680 5.950 254,107 -0.12(-1.98%)
May 10, 2019 5.860 6.190 5.750 6.070 577,585 +0.21(+3.58%)
May 09, 2019 6.200 6.200 5.810 5.860 825,228 -0.39(-6.24%)
May 08, 2019 6.270 6.500 6.230 6.250 209,647 -0.10(-1.57%)
May 07, 2019 6.390 6.430 6.170 6.350 469,943 -0.10(-1.55%)
May 06, 2019 6.200 6.530 6.190 6.450 288,940 -0.12(-1.83%)
May 03, 2019 6.350 6.570 6.210 6.570 713,235 +0.29(+4.62%)
May 02, 2019 6.340 6.390 6.090 6.280 641,488 -0.14(-2.18%)
May 01, 2019 6.540 6.590 6.380 6.420 244,901 -0.08(-1.23%)
Apr 30, 2019 6.680 6.680 6.410 6.500 452,084 -0.16(-2.40%)
Apr 29, 2019 6.720 6.910 6.590 6.660 361,747 -0.11(-1.62%)
Apr 26, 2019 6.740 6.800 6.650 6.770 266,967 +0.03(+0.45%)
Apr 25, 2019 6.820 6.850 6.650 6.740 286,695 -0.09(-1.32%)
Apr 24, 2019 6.950 6.980 6.800 6.830 332,132 -0.17(-2.43%)
Apr 23, 2019 7.100 7.120 6.910 7.000 401,141 -0.08(-1.13%)
Apr 22, 2019 6.910 7.150 6.720 7.080 600,023 +0.23(+3.36%)
Apr 18, 2019 6.850 6.850 6.850 0 +0.22(+3.32%)
Apr 17, 2019 6.130 6.630 6.060 6.630 850,927 +0.52(+8.51%)
Apr 16, 2019 6.080 6.390 6.060 6.110 1,366,797 +0.07(+1.16%)
Apr 15, 2019 6.150 6.220 5.910 6.040 1,113,654 -0.21(-3.36%)
Apr 12, 2019 6.310 6.420 6.080 6.250 1,324,149 +0.07(+1.13%)
Apr 11, 2019 6.750 6.790 6.070 6.180 2,869,042 -0.54(-8.04%)
Apr 10, 2019 6.760 6.970 6.700 6.720 935,429 +0.01(+0.15%)
Apr 09, 2019 7.150 7.200 6.620 6.710 1,623,323 -0.51(-7.06%)
Apr 08, 2019 7.410 7.410 7.170 7.220 504,885 -0.14(-1.90%)
Apr 05, 2019 7.370 7.460 7.260 7.360 533,116 +0.08(+1.10%)
Apr 04, 2019 7.520 7.690 7.280 7.280 764,647 -0.24(-3.19%)
Apr 03, 2019 7.560 7.870 7.450 7.520 1,223,874 -0.09(-1.18%)
Apr 02, 2019 7.150 7.610 6.990 7.610 1,670,986 +0.13(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.