Canadian Sec - Delayed Quote CAD

1CM Inc. (EPIC.CN)

Compare
0.2550
-0.2450
(-49.00%)
At close: January 10 at 12:38:14 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.2500 0.2550 0.2500 0.2550 0.2550 9,502
Jan 9, 2025 0.5400 0.5400 0.5000 0.5000 0.5000 2,510
Jan 8, 2025 0.5700 0.5700 0.5700 0.5700 0.5700 11,609
Jan 7, 2025 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 6, 2025 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 3, 2025 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 2, 2025 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 31, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 30, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Dec 27, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 24, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 23, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 20, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 6,200
Dec 19, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 18, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 17, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 16, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 13, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 11, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 3,000
Dec 10, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 9, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 6, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 600
Dec 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 4, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 3, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 2, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 500
Nov 29, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 28, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 27, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,124
Nov 25, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 22, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 21, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 20, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 19, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 18, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 15, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 14, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 13, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 11, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 7, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 6, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 4, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 1, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Oct 31, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Oct 30, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Oct 29, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 2,500
Oct 28, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Oct 25, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Oct 24, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Oct 23, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Oct 22, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Oct 21, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 4,030
Oct 18, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 17, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 16, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 15, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 11, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 10, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 9,000
Oct 9, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 8, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 7, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 12,000
Oct 4, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 3, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 2, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Oct 1, 2024 0.2200 0.2400 0.2000 0.2400 0.2400 20,000
Sep 30, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,020
Sep 27, 2024 0.2150 0.2150 0.2100 0.2100 0.2100 7,000
Sep 26, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 25, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 2,000
Sep 24, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Sep 23, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 2,900
Sep 20, 2024 0.2550 0.2800 0.2550 0.2800 0.2800 10,500
Sep 19, 2024 0.2950 0.3000 0.2550 0.2550 0.2550 8,500
Sep 18, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 17, 2024 0.3000 0.3000 0.2500 0.2500 0.2500 8,000
Sep 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,510
Sep 13, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Sep 12, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Sep 11, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 550
Sep 10, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Sep 9, 2024 0.3150 0.3150 0.3100 0.3100 0.3100 15,000
Sep 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Sep 3, 2024 0.3000 0.3000 0.2950 0.3000 0.3000 15,500
Aug 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Aug 26, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 23, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 22, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 500
Aug 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 19, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 6,000
Aug 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
Aug 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 8,500
Aug 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 7,500
Aug 7, 2024 0.4050 0.4050 0.4000 0.4000 0.4000 12,510
Aug 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
Aug 2, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 1,000
Aug 1, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jul 31, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jul 30, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 9,050
Jul 29, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jul 26, 2024 0.4000 0.4500 0.4000 0.4500 0.4500 8,654
Jul 25, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jul 24, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jul 23, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jul 22, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jul 19, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jul 18, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jul 17, 2024 0.4950 0.4950 0.4200 0.4200 0.4200 4,100
Jul 16, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jul 15, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 700
Jul 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5,000
Jul 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 10, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 2,500
Jul 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 20,000
Jul 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,500
Jul 5, 2024 0.5100 0.5100 0.2500 0.5000 0.5000 18,834
Jul 4, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jul 3, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 1,000
Jul 2, 2024 0.6000 0.6000 0.5100 0.5100 0.5100 19,000
Jun 28, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 27, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 18,000
Jun 26, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jun 25, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jun 24, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 3,000
Jun 21, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 20, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 19, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 18, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 17, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 14, 2024 0.6500 0.6500 0.6400 0.6500 0.6500 6,200
Jun 13, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 5,000
Jun 12, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jun 11, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jun 10, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jun 7, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 10,000
Jun 6, 2024 0.7500 0.7500 0.6000 0.6000 0.6000 61,500
Jun 5, 2024 0.7900 0.7900 0.7500 0.7500 0.7500 8,399
Jun 4, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 18,739
Jun 3, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 2,000
May 31, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 30, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 29, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 7,703
May 28, 2024 0.9100 0.9100 0.8800 0.8800 0.8800 4,000
May 27, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
May 24, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 3,000
May 23, 2024 0.8900 0.9400 0.8900 0.9000 0.9000 14,500
May 22, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 4,000
May 21, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,000
May 17, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 2,000
May 16, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
May 15, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 600
May 14, 2024 0.9200 0.9500 0.9200 0.9500 0.9500 2,000
May 13, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 3,000
May 10, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 5,000
May 9, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
May 8, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
May 7, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
May 6, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 700
May 3, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
May 2, 2024 1.0000 1.0000 0.9000 0.9000 0.9000 3,300
May 1, 2024 1.0000 1.0000 0.9300 0.9300 0.9300 6,000
Apr 30, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 4,400
Apr 29, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 700
Apr 26, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 6,100
Apr 25, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Apr 24, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Apr 23, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Apr 22, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 100
Apr 19, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 200
Apr 18, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 5,466
Apr 17, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Apr 16, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Apr 15, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Apr 12, 2024 1.2500 1.2500 1.2000 1.2000 1.2000 6,000
Apr 11, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 100
Apr 10, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 4,000
Apr 9, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Apr 8, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 338
Apr 5, 2024 1.2700 1.2700 1.2500 1.2500 1.2500 3,000
Apr 4, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Apr 3, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 1,018
Apr 2, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 400
Apr 1, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Mar 28, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Mar 27, 2024 1.2500 1.4900 1.2500 1.4900 1.4900 1,350
Mar 26, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Mar 25, 2024 1.2000 1.2400 1.2000 1.2000 1.2000 6,275
Mar 22, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 900
Mar 21, 2024 1.5900 1.5900 1.5900 1.5900 1.5900 -
Mar 20, 2024 1.5900 1.5900 1.5900 1.5900 1.5900 -
Mar 19, 2024 1.5900 1.5900 1.5900 1.5900 1.5900 -
Mar 18, 2024 1.5900 1.5900 1.5900 1.5900 1.5900 -
Mar 15, 2024 1.5900 1.5900 1.5900 1.5900 1.5900 -
Mar 14, 2024 1.5900 1.5900 1.5900 1.5900 1.5900 -
Mar 13, 2024 1.5900 1.5900 1.5900 1.5900 1.5900 100
Mar 12, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 1,000
Mar 11, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Mar 8, 2024 1.2200 1.2300 1.2200 1.2200 1.2200 300
Mar 7, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Mar 6, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Mar 5, 2024 1.2000 1.2100 1.2000 1.2100 1.2100 2,900
Mar 4, 2024 1.2000 1.2000 1.0000 1.1900 1.1900 8,900
Mar 1, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 625
Feb 29, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 3,620
Feb 28, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 100
Feb 27, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 6,522
Feb 26, 2024 1.2500 1.2500 1.2100 1.2100 1.2100 8,000
Feb 23, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Feb 22, 2024 1.2500 1.2500 1.1150 1.2000 1.2000 6,100
Feb 21, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 600
Feb 20, 2024 1.3000 1.3000 1.2500 1.2500 1.2500 6,950
Feb 16, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Feb 15, 2024 1.2600 1.2600 1.2500 1.2500 1.2500 5,426
Feb 14, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Feb 13, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 608
Feb 12, 2024 1.3100 1.3400 1.3000 1.3400 1.3400 9,900
Feb 9, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 -
Feb 8, 2024 1.4100 1.4100 1.2800 1.2800 1.2800 3,150
Feb 7, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 100
Feb 6, 2024 1.3900 1.4300 1.3600 1.4300 1.4300 5,000
Feb 5, 2024 1.3500 1.3900 1.3500 1.3900 1.3900 473
Feb 2, 2024 1.3200 1.3300 1.3200 1.3300 1.3300 900
Feb 1, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 800
Jan 31, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 3,200
Jan 30, 2024 1.2800 1.3000 1.2600 1.2800 1.2800 23,300
Jan 29, 2024 1.3400 1.3600 1.2500 1.3000 1.3000 133,370
Jan 26, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 4,900
Jan 25, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 2,300
Jan 24, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 4,000
Jan 23, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 1,000
Jan 22, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 1,000
Jan 19, 2024 1.4000 1.4000 1.3500 1.3600 1.3600 19,488
Jan 18, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 597
Jan 17, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 1,000
Jan 16, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 700
Jan 15, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Jan 12, 2024 1.4900 1.4900 1.4500 1.4500 1.4500 20,200
Jan 11, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -
Jan 10, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -

Related Tickers

AQS.V Aequus Pharmaceuticals Inc.
0.0100
0.00%
 
QNTM.CN Quantum BioPharma Ltd.
5.20
-8.77%
 
PWR.CN Captiva Verde Wellness Corp.
0.0400
0.00%
 
CANN Trees Corporation
0.0275
-8.33%
 
CPH.TO Cipher Pharmaceuticals Inc.
14.28
-3.12%
 
CURA.TO Curaleaf Holdings, Inc.
2.0600
-0.48%
 
XLY.TO Auxly Cannabis Group Inc.
0.0450
0.00%
 
WEED.TO Canopy Growth Corporation
3.5200
-7.12%
 
CGC Canopy Growth Corporation
2.4500
-7.89%
 
ACB Aurora Cannabis Inc.
4.1300
-6.56%