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)

0.8142 +0.0092 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 0.8200 0.8200 0.7900 0.8142 17,662 +0.01(+1.14%)
Mar 09, 2026 0.7610 0.8500 0.7610 0.8050 22,098 +0.06(+7.33%)
Mar 06, 2026 0.7000 0.7701 0.6800 0.7500 82,918 +0.06(+8.70%)
Mar 05, 2026 0.7200 0.7400 0.6900 0.6900 18,385 -0.01(-1.57%)
Mar 04, 2026 0.6950 0.7400 0.6700 0.7010 17,123 +0.00(+0.00%)
Mar 03, 2026 0.6882 0.7400 0.6500 0.7010 46,185 -0.02(-2.83%)
Mar 02, 2026 0.7000 0.7400 0.6893 0.7214 20,352 +0.04(+6.07%)
Feb 27, 2026 0.7490 0.7499 0.6801 0.6801 41,677 -0.04(-5.80%)
Feb 26, 2026 0.8290 0.8299 0.7220 0.7220 26,138 -0.06(-7.93%)
Feb 25, 2026 0.7810 0.8409 0.7600 0.7842 25,126 -0.02(-1.98%)
Feb 24, 2026 0.8637 0.8699 0.7700 0.8000 36,932 -0.03(-3.61%)
Feb 23, 2026 0.9574 0.9574 0.8109 0.8300 50,425 -0.12(-12.63%)
Feb 20, 2026 0.9500 0.9500 0.8050 0.9500 128,131 +0.00(+0.00%)
Feb 19, 2026 1.000 1.002 0.8791 0.9500 185,373 -0.06(-5.94%)
Feb 18, 2026 1.140 1.200 0.9702 1.010 88,979 -0.09(-8.16%)
Feb 17, 2026 1.100 1.110 1.000 1.100 54,249 +0.01(+0.89%)
Feb 13, 2026 1.040 1.150 1.040 1.090 7,657 -0.05(-4.39%)
Feb 12, 2026 1.200 1.200 0.9047 1.140 115,772 -0.04(-3.39%)
Feb 11, 2026 1.150 1.200 1.100 1.180 31,187 +0.02(+1.72%)
Feb 10, 2026 1.160 1.190 1.100 1.160 19,881 +0.02(+1.75%)
Feb 09, 2026 1.150 1.165 1.110 1.140 20,483 -0.01(-0.87%)
Feb 06, 2026 1.102 1.240 1.102 1.150 24,686 +0.02(+1.77%)
Feb 05, 2026 1.170 1.231 1.120 1.130 58,662 -0.06(-5.04%)
Feb 04, 2026 1.210 1.250 1.140 1.190 58,481 -0.02(-1.65%)
Feb 03, 2026 1.240 1.290 1.204 1.210 17,625 -0.07(-5.47%)
Feb 02, 2026 1.260 1.300 1.234 1.280 148,656 -0.02(-1.54%)
Jan 30, 2026 1.380 1.380 1.240 1.300 60,069 -0.05(-3.70%)
Jan 29, 2026 1.420 1.440 1.300 1.350 33,246 -0.10(-6.90%)
Jan 28, 2026 1.320 1.480 1.147 1.450 152,674 +0.09(+6.62%)
Jan 27, 2026 1.401 1.401 1.260 1.360 110,188 -0.01(-0.73%)
Jan 26, 2026 1.380 1.430 1.350 1.370 27,192 +0.02(+1.48%)
Jan 23, 2026 1.360 1.440 1.340 1.350 20,740 -0.01(-0.74%)
Jan 22, 2026 1.320 1.480 1.316 1.360 33,113 -0.02(-1.45%)
Jan 21, 2026 1.300 1.380 1.280 1.380 161,236 +0.07(+5.34%)
Jan 20, 2026 1.300 1.340 1.295 1.310 46,679 -0.07(-4.92%)
Jan 16, 2026 1.390 1.420 1.350 1.378 15,412 +0.03(+2.06%)
Jan 15, 2026 1.360 1.448 1.323 1.350 36,606 -0.07(-4.93%)
Jan 14, 2026 1.390 1.420 1.263 1.420 67,094 +0.02(+1.43%)
Jan 13, 2026 1.380 1.485 1.370 1.400 12,624 +0.01(+0.72%)
Jan 12, 2026 1.400 1.450 1.370 1.390 109,082 -0.03(-2.11%)
Jan 09, 2026 1.400 1.540 1.400 1.420 88,995 -0.02(-1.39%)
Jan 08, 2026 1.380 1.500 1.360 1.440 280,306 +0.04(+2.86%)
Jan 07, 2026 1.400 1.450 1.360 1.400 57,405 -0.07(-4.76%)
Jan 06, 2026 1.440 1.500 1.410 1.470 32,934 +0.02(+1.38%)
Jan 05, 2026 1.560 1.560 1.380 1.450 52,956 -0.04(-2.68%)
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.