U.S. markets open in 3 hours 19 minutes
S&P Futures
3,807.50+17.00(+0.45%)Dow Futures
30,917.00+89.00(+0.29%)Nasdaq Futures
13,095.50+110.00(+0.85%)
InMed Pharmaceuticals Inc. (IN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.52+0.22 (+4.15%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 19, 2021 | 5.30 | 5.60 | 5.27 | 5.52 | 5.52 | 13,932 |
| Jan 18, 2021 | 4.92 | 5.55 | 4.92 | 5.30 | 5.30 | 20,435 |
| Jan 15, 2021 | 5.64 | 5.64 | 5.15 | 5.38 | 5.38 | 25,502 |
| Jan 14, 2021 | 5.37 | 5.66 | 5.30 | 5.51 | 5.51 | 25,761 |
| Jan 13, 2021 | 4.97 | 5.49 | 4.96 | 5.29 | 5.29 | 18,832 |
| Jan 12, 2021 | 5.03 | 5.21 | 4.70 | 4.83 | 4.83 | 56,006 |
| Jan 11, 2021 | 6.49 | 6.49 | 5.18 | 5.28 | 5.28 | 77,800 |
| Jan 08, 2021 | 5.80 | 6.76 | 5.70 | 5.98 | 5.98 | 113,275 |
| Jan 07, 2021 | 4.75 | 5.85 | 4.74 | 5.80 | 5.80 | 124,099 |
| Jan 06, 2021 | 4.49 | 5.02 | 4.37 | 4.53 | 4.53 | 53,616 |
| Jan 05, 2021 | 4.50 | 4.55 | 4.42 | 4.44 | 4.44 | 11,965 |
| Jan 04, 2021 | 4.31 | 4.45 | 4.23 | 4.40 | 4.40 | 25,152 |
| Dec 31, 2020 | 4.17 | 4.26 | 4.13 | 4.15 | 4.15 | 7,292 |
| Dec 30, 2020 | 4.05 | 4.26 | 4.04 | 4.17 | 4.17 | 21,219 |
| Dec 29, 2020 | 4.05 | 4.16 | 3.92 | 4.04 | 4.04 | 20,719 |
| Dec 24, 2020 | 4.22 | 4.25 | 4.00 | 4.02 | 4.02 | 18,479 |
| Dec 23, 2020 | 3.96 | 4.36 | 3.96 | 4.05 | 4.05 | 20,066 |
| Dec 22, 2020 | 3.95 | 3.97 | 3.85 | 3.88 | 3.88 | 22,542 |
| Dec 21, 2020 | 4.19 | 4.19 | 3.83 | 3.98 | 3.98 | 14,264 |
| Dec 18, 2020 | 3.84 | 4.30 | 3.84 | 4.08 | 4.08 | 56,039 |
| Dec 17, 2020 | 3.81 | 3.82 | 3.76 | 3.77 | 3.77 | 8,226 |
| Dec 16, 2020 | 3.93 | 3.93 | 3.80 | 3.80 | 3.80 | 11,519 |
| Dec 15, 2020 | 4.00 | 4.00 | 3.80 | 3.85 | 3.85 | 21,651 |
| Dec 14, 2020 | 4.24 | 4.24 | 3.82 | 4.01 | 4.01 | 37,495 |
| Dec 11, 2020 | 4.28 | 4.28 | 3.95 | 3.99 | 3.99 | 26,611 |
| Dec 10, 2020 | 4.03 | 4.13 | 4.02 | 4.07 | 4.07 | 8,602 |
| Dec 09, 2020 | 4.10 | 4.14 | 4.03 | 4.06 | 4.06 | 10,650 |
| Dec 08, 2020 | 4.12 | 4.21 | 4.03 | 4.18 | 4.18 | 18,580 |
| Dec 07, 2020 | 4.35 | 4.35 | 4.09 | 4.20 | 4.20 | 15,316 |
| Dec 04, 2020 | 4.27 | 4.50 | 4.11 | 4.30 | 4.30 | 37,625 |
| Dec 03, 2020 | 4.59 | 4.87 | 4.26 | 4.31 | 4.31 | 63,350 |
| Dec 02, 2020 | 4.53 | 4.54 | 4.40 | 4.52 | 4.52 | 5,454 |
| Dec 01, 2020 | 4.99 | 4.99 | 4.25 | 4.50 | 4.50 | 39,446 |
| Nov 30, 2020 | 4.79 | 5.00 | 4.30 | 4.75 | 4.75 | 106,350 |
| Nov 27, 2020 | 4.67 | 4.67 | 4.29 | 4.50 | 4.50 | 69,945 |
| Nov 26, 2020 | 4.29 | 4.37 | 4.27 | 4.27 | 4.27 | 6,195 |
| Nov 25, 2020 | 4.19 | 4.22 | 4.07 | 4.18 | 4.18 | 6,435 |
| Nov 24, 2020 | 4.23 | 4.30 | 3.95 | 4.06 | 4.06 | 20,008 |
| Nov 23, 2020 | 4.30 | 4.35 | 4.00 | 4.14 | 4.14 | 19,561 |
| Nov 20, 2020 | 4.53 | 4.53 | 4.20 | 4.20 | 4.20 | 26,118 |
| Nov 19, 2020 | 4.59 | 4.73 | 4.45 | 4.45 | 4.45 | 9,118 |
| Nov 18, 2020 | 4.36 | 4.63 | 4.36 | 4.50 | 4.50 | 23,746 |
| Nov 17, 2020 | 4.47 | 4.48 | 4.28 | 4.33 | 4.33 | 15,277 |
| Nov 16, 2020 | 4.79 | 4.85 | 4.30 | 4.39 | 4.39 | 41,048 |
| Nov 13, 2020 | 4.67 | 4.91 | 4.40 | 4.54 | 4.54 | 56,140 |
| Nov 12, 2020 | 6.06 | 6.06 | 4.31 | 4.40 | 4.40 | 141,877 |
| Nov 11, 2020 | 6.40 | 6.67 | 5.02 | 6.67 | 6.67 | 41,254 |
| Nov 10, 2020 | 6.98 | 7.66 | 6.35 | 6.40 | 6.40 | 28,764 |
| Nov 09, 2020 | 11.00 | 11.55 | 6.91 | 6.91 | 6.91 | 97,076 |
| Nov 06, 2020 | 6.50 | 8.93 | 6.44 | 8.89 | 8.89 | 49,429 |
| Nov 05, 2020 | 6.21 | 7.15 | 6.16 | 6.41 | 6.41 | 23,691 |
| Nov 04, 2020 | 6.89 | 6.90 | 5.84 | 6.20 | 6.20 | 29,713 |
| Nov 03, 2020 | 5.19 | 7.08 | 5.19 | 6.95 | 6.95 | 32,733 |
| Nov 02, 2020 | 4.54 | 5.00 | 4.54 | 4.97 | 4.97 | 10,205 |
| Oct 30, 2020 | 4.49 | 4.54 | 4.40 | 4.49 | 4.49 | 2,324 |
| Oct 29, 2020 | 4.64 | 4.65 | 4.37 | 4.43 | 4.43 | 6,172 |
| Oct 28, 2020 | 4.75 | 4.75 | 4.40 | 4.40 | 4.40 | 10,231 |
| Oct 27, 2020 | 4.60 | 4.75 | 4.32 | 4.74 | 4.74 | 9,023 |
| Oct 26, 2020 | 4.32 | 4.51 | 4.32 | 4.41 | 4.41 | 2,474 |
| Oct 23, 2020 | 4.46 | 4.50 | 4.35 | 4.42 | 4.42 | 2,638 |
| Oct 22, 2020 | 4.65 | 4.89 | 4.39 | 4.48 | 4.48 | 6,804 |
| Oct 21, 2020 | 4.61 | 4.72 | 4.52 | 4.65 | 4.65 | 2,763 |
| Oct 20, 2020 | 4.78 | 4.78 | 4.57 | 4.58 | 4.58 | 1,531 |
| Oct 19, 2020 | 4.70 | 4.83 | 4.50 | 4.76 | 4.76 | 2,511 |
| Oct 16, 2020 | 4.57 | 4.72 | 4.53 | 4.72 | 4.72 | 6,247 |
| Oct 15, 2020 | 4.51 | 4.70 | 4.25 | 4.59 | 4.59 | 8,394 |
| Oct 14, 2020 | 4.72 | 5.00 | 4.72 | 4.83 | 4.83 | 4,479 |
| Oct 13, 2020 | 4.50 | 4.75 | 4.47 | 4.70 | 4.70 | 12,507 |
| Oct 09, 2020 | 4.49 | 4.49 | 4.32 | 4.42 | 4.42 | 5,566 |
| Oct 08, 2020 | 4.00 | 4.35 | 4.00 | 4.35 | 4.35 | 2,630 |
| Oct 07, 2020 | 4.61 | 4.63 | 4.46 | 4.46 | 4.46 | 4,283 |
| Oct 06, 2020 | 4.51 | 4.74 | 4.51 | 4.55 | 4.55 | 3,131 |
| Oct 05, 2020 | 4.36 | 4.50 | 4.36 | 4.38 | 4.38 | 1,100 |
| Oct 02, 2020 | 4.33 | 4.33 | 4.05 | 4.30 | 4.30 | 4,118 |
| Oct 01, 2020 | 4.64 | 4.64 | 4.37 | 4.37 | 4.37 | 4,299 |
| Sep 30, 2020 | 4.80 | 4.80 | 4.53 | 4.53 | 4.53 | 5,453 |
| Sep 29, 2020 | 4.75 | 4.79 | 4.70 | 4.70 | 4.70 | 3,519 |
| Sep 28, 2020 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | 468 |
| Sep 25, 2020 | 4.80 | 4.83 | 4.76 | 4.77 | 4.77 | 1,826 |
| Sep 24, 2020 | 4.76 | 4.85 | 4.75 | 4.75 | 4.75 | 1,972 |
| Sep 23, 2020 | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | 1,372 |
| Sep 22, 2020 | 4.80 | 4.80 | 4.77 | 4.78 | 4.78 | 2,896 |
| Sep 21, 2020 | 4.85 | 4.86 | 4.75 | 4.75 | 4.75 | 5,392 |
| Sep 18, 2020 | 4.93 | 4.95 | 4.87 | 4.88 | 4.88 | 1,099 |
| Sep 17, 2020 | 5.00 | 5.00 | 4.91 | 4.93 | 4.93 | 3,551 |
| Sep 16, 2020 | 4.82 | 4.99 | 4.82 | 4.91 | 4.91 | 900 |
| Sep 15, 2020 | 4.75 | 5.12 | 4.75 | 4.92 | 4.92 | 4,965 |
| Sep 14, 2020 | 4.85 | 5.00 | 4.75 | 4.76 | 4.76 | 7,434 |
| Sep 11, 2020 | 5.06 | 5.11 | 4.85 | 4.85 | 4.85 | 7,777 |
| Sep 10, 2020 | 5.02 | 5.18 | 5.00 | 5.10 | 5.10 | 3,727 |
| Sep 09, 2020 | 5.05 | 5.15 | 4.96 | 4.97 | 4.97 | 2,885 |
| Sep 08, 2020 | 5.14 | 5.22 | 4.91 | 5.03 | 5.03 | 12,247 |
| Sep 04, 2020 | 5.28 | 5.45 | 5.23 | 5.45 | 5.45 | 11,682 |
| Sep 03, 2020 | 5.36 | 5.49 | 5.36 | 5.43 | 5.43 | 4,633 |
| Sep 02, 2020 | 5.23 | 5.55 | 5.23 | 5.39 | 5.39 | 2,856 |
| Sep 01, 2020 | 5.45 | 5.50 | 4.89 | 5.37 | 5.37 | 15,525 |
| Aug 31, 2020 | 5.65 | 5.65 | 5.50 | 5.52 | 5.52 | 6,716 |
| Aug 28, 2020 | 6.38 | 6.38 | 5.71 | 5.71 | 5.71 | 11,323 |
| Aug 27, 2020 | 5.91 | 5.91 | 5.84 | 5.87 | 5.87 | 5,349 |
| Aug 26, 2020 | 5.88 | 6.08 | 5.88 | 5.96 | 5.96 | 5,269 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
