ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

IM Cannabis Corp. - Common Shares (NQ:IMCC)

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.450 1.590 1.407 1.480 49,810 +0.01(+0.68%)
Dec 23, 2025 1.460 1.501 1.350 1.470 79,740 -0.04(-2.65%)
Dec 22, 2025 1.580 1.610 1.410 1.510 169,661 -0.05(-3.21%)
Dec 19, 2025 1.480 1.592 1.440 1.560 117,912 +0.04(+2.63%)
Dec 18, 2025 1.790 1.790 1.410 1.520 446,903 -0.24(-13.64%)
Dec 17, 2025 1.810 1.910 1.515 1.760 789,264 +0.03(+1.73%)
Dec 16, 2025 1.420 1.750 1.410 1.730 923,684 +0.21(+13.82%)
Dec 15, 2025 1.900 1.900 1.390 1.520 874,290 -0.36(-19.15%)
Dec 12, 2025 1.880 2.080 1.710 1.880 1,874,277 +0.21(+12.57%)
Dec 11, 2025 1.650 1.740 1.581 1.670 56,767 -0.01(-0.60%)
Dec 10, 2025 1.710 1.710 1.575 1.680 29,281 +0.02(+1.20%)
Dec 09, 2025 1.550 1.730 1.550 1.660 16,713 +0.11(+7.10%)
Dec 08, 2025 1.720 1.740 1.540 1.550 34,420 -0.19(-10.92%)
Dec 05, 2025 1.750 1.810 1.740 1.740 22,598 -0.05(-2.79%)
Dec 04, 2025 1.740 1.840 1.670 1.790 38,471 +0.10(+5.92%)
Dec 03, 2025 1.700 1.740 1.650 1.690 44,010 -0.06(-3.43%)
Dec 02, 2025 1.770 1.795 1.700 1.750 88,765 -0.03(-1.69%)
Dec 01, 2025 1.870 1.870 1.670 1.780 112,525 -0.04(-2.20%)
Nov 28, 2025 1.800 1.840 1.710 1.820 52,851 +0.06(+3.41%)
Nov 26, 2025 1.600 1.880 1.570 1.760 222,601 +0.18(+11.39%)
Nov 25, 2025 1.480 1.610 1.460 1.580 115,674 +0.06(+3.95%)
Nov 24, 2025 1.330 1.570 1.330 1.520 292,268 +0.21(+16.03%)
Nov 21, 2025 1.340 1.410 1.310 1.310 41,508 -0.07(-5.07%)
Nov 20, 2025 1.350 1.430 1.300 1.380 82,741 +0.04(+2.99%)
Nov 19, 2025 1.330 1.490 1.231 1.340 216,982 +0.00(+0.00%)
Nov 18, 2025 1.020 1.340 1.020 1.340 537,898 +0.34(+34.20%)
Nov 17, 2025 1.230 1.235 0.9300 0.9985 307,997 -0.24(-19.48%)
Nov 14, 2025 1.260 1.315 1.220 1.240 27,422 -0.07(-5.34%)
Nov 13, 2025 1.400 1.455 1.270 1.310 100,302 -0.13(-9.03%)
Nov 12, 2025 1.460 1.500 1.410 1.440 53,490 -0.03(-2.04%)
Nov 11, 2025 1.390 1.540 1.390 1.470 46,541 +0.05(+3.52%)
Nov 10, 2025 1.380 1.420 1.360 1.420 72,848 +0.13(+10.08%)
Nov 07, 2025 1.320 1.337 1.210 1.290 70,549 -0.03(-2.27%)
Nov 06, 2025 1.320 1.340 1.280 1.320 94,948 -0.01(-0.75%)
Nov 05, 2025 1.250 1.389 1.200 1.330 80,663 +0.05(+3.91%)
Nov 04, 2025 1.350 1.370 1.240 1.280 95,605 -0.11(-7.91%)
Nov 03, 2025 1.450 1.450 1.350 1.390 55,961 -0.05(-3.47%)
Oct 31, 2025 1.450 1.470 1.410 1.440 48,588 -0.03(-2.04%)
Oct 30, 2025 1.320 1.500 1.320 1.470 120,624 +0.06(+4.26%)
Oct 29, 2025 1.460 1.520 1.370 1.410 227,955 +0.00(+0.00%)
Oct 28, 2025 1.410 1.490 1.470 1.410 175,792 -0.02(-1.40%)
Oct 27, 2025 1.510 1.560 1.430 1.430 309,127 -0.06(-4.03%)
Oct 24, 2025 1.750 1.750 1.410 1.490 746,540 -0.19(-11.31%)
Oct 23, 2025 2.550 2.570 1.530 1.680 23,015,562 -0.18(-9.68%)
Oct 22, 2025 1.900 1.985 1.810 1.860 49,621 -0.10(-5.10%)
Oct 21, 2025 2.000 2.030 1.900 1.960 45,900 -0.03(-1.51%)
Oct 20, 2025 2.020 2.080 1.930 1.990 14,855 -0.03(-1.49%)
Oct 17, 2025 1.860 2.120 1.860 2.020 140,113 +0.11(+5.76%)
Oct 16, 2025 2.020 2.100 1.850 1.910 103,074 -0.06(-3.05%)
Oct 15, 2025 1.960 2.030 1.900 1.970 62,822 +0.02(+1.03%)
Oct 14, 2025 1.940 1.988 1.820 1.950 31,624 +0.00(+0.00%)
Oct 13, 2025 2.040 2.040 1.910 1.950 29,494 +0.02(+1.04%)
Oct 10, 2025 2.020 2.090 1.810 1.930 65,464 -0.02(-1.03%)
Oct 09, 2025 2.000 2.110 1.920 1.950 30,704 -0.05(-2.50%)
Oct 08, 2025 2.080 2.090 1.950 2.000 75,504 -0.02(-0.99%)
Oct 07, 2025 2.050 2.194 2.010 2.020 139,673 -0.05(-2.42%)
Oct 06, 2025 2.030 2.100 1.990 2.070 61,328 +0.08(+4.02%)
Oct 03, 2025 2.020 2.020 1.900 1.990 50,267 +0.07(+3.65%)
Oct 02, 2025 1.840 2.040 1.840 1.920 36,366 +0.02(+1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.