Tel Aviv - Delayed Quote ILA

Tikun Olam-Cannbit Pharmaceuticals Ltd (TKUN.TA)

40.90

-2.60

(-5.98%)

As of 10:58:02 AM GMT+3. Market Open.

Currency in ILA

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	43.50	43.50	39.40	40.90	40.90	280,908
May 6, 2025	40.00	44.00	42.00	43.50	43.50	5,425
May 5, 2025	40.00	40.00	40.00	40.00	40.00	5,150
May 4, 2025	39.00	42.90	37.80	40.00	40.00	57,882
Apr 29, 2025	39.50	39.50	39.50	39.20	39.20	2,531
Apr 28, 2025	38.40	39.60	38.20	39.00	39.00	47,348
Apr 27, 2025	34.50	39.90	34.10	38.40	38.40	860,025
Apr 24, 2025	34.20	36.80	33.20	34.10	34.10	258,837
Apr 23, 2025	36.00	36.90	34.00	34.20	34.20	126,144
Apr 22, 2025	38.10	38.30	36.00	36.00	36.00	174,229
Apr 21, 2025	38.00	38.50	38.00	38.10	38.10	70,287
Apr 20, 2025	39.60	40.00	37.60	38.00	38.00	274,891
Apr 17, 2025	39.50	40.00	37.50	39.60	39.60	110,851
Apr 16, 2025	39.50	39.50	39.00	39.50	39.50	28,400
Apr 15, 2025	38.90	38.90	38.90	38.90	38.90	-
Apr 14, 2025	37.00	38.90	37.00	38.90	38.90	19,000
Apr 10, 2025	36.90	37.20	37.00	37.00	37.00	153,650
Apr 9, 2025	36.90	36.90	36.90	36.90	36.90	-
Apr 8, 2025	36.90	36.90	36.90	36.90	36.90	-
Apr 7, 2025	36.90	36.90	36.90	36.90	36.90	-
Apr 6, 2025	36.90	36.90	36.90	36.90	36.90	-
Apr 3, 2025	35.20	36.90	36.90	36.90	36.90	49,000
Apr 2, 2025	37.20	35.60	35.00	35.20	35.20	104,348
Apr 1, 2025	34.90	39.80	34.70	37.20	37.20	80,649
Mar 31, 2025	36.90	35.00	33.00	34.90	34.90	77,856
Mar 30, 2025	36.90	36.90	36.90	36.90	36.90	-
Mar 27, 2025	34.80	36.90	36.90	36.90	36.90	30,000
Mar 26, 2025	36.00	36.00	32.90	34.80	34.80	62,744
Mar 25, 2025	35.20	36.00	35.90	36.00	36.00	14,000
Mar 24, 2025	35.50	36.70	32.10	35.20	35.20	85,600
Mar 23, 2025	35.60	35.60	35.40	35.50	35.50	6,444
Mar 20, 2025	35.90	37.30	35.40	35.60	35.60	22,500
Mar 19, 2025	35.40	36.90	36.90	35.90	35.90	2,000
Mar 18, 2025	35.20	35.40	35.40	35.40	35.40	27,900
Mar 17, 2025	34.80	35.40	34.70	35.20	35.20	63,300
Mar 16, 2025	35.70	38.00	35.40	35.50	35.50	28,200
Mar 13, 2025	35.40	36.20	35.00	35.70	35.70	18,973
Mar 12, 2025	35.30	38.00	35.40	35.40	35.40	72,410
Mar 11, 2025	35.30	35.30	35.30	35.30	35.30	-
Mar 10, 2025	35.00	35.40	35.00	35.30	35.30	23,000
Mar 9, 2025	34.90	34.90	34.90	34.90	34.90	-
Mar 6, 2025	34.60	35.10	34.60	34.90	34.90	5,900
Mar 5, 2025	35.10	35.20	34.50	34.60	34.60	145,877
Mar 4, 2025	36.50	36.40	35.10	36.20	36.20	31,800
Mar 3, 2025	37.60	37.50	35.80	36.50	36.50	10,667
Mar 2, 2025	35.20	42.00	35.20	37.60	37.60	4,765
Feb 27, 2025	37.60	35.80	34.30	35.20	35.20	76,829
Feb 26, 2025	38.50	40.00	36.40	37.60	37.60	88,794
Feb 25, 2025	37.00	39.80	39.60	38.50	38.50	3,000
Feb 24, 2025	38.00	38.00	35.50	37.00	37.00	65,736
Feb 23, 2025	40.00	39.90	36.20	38.00	38.00	36,521
Feb 20, 2025	39.00	40.00	39.00	40.00	40.00	48,384
Feb 19, 2025	38.00	40.00	38.00	39.30	39.30	17,500
Feb 18, 2025	39.20	40.00	38.30	39.80	39.80	50,604
Feb 17, 2025	37.70	40.00	37.70	39.20	39.20	17,500
Feb 16, 2025	37.60	38.50	37.10	37.70	37.70	22,000
Feb 13, 2025	36.00	39.00	35.20	37.60	37.60	79,615
Feb 12, 2025	34.20	37.70	34.20	36.00	36.00	52,894
Feb 11, 2025	38.00	36.70	36.60	36.60	36.60	23,857
Feb 10, 2025	38.30	39.90	36.60	38.00	38.00	40,109
Feb 9, 2025	39.10	39.70	34.50	38.30	38.30	87,331
Feb 6, 2025	38.00	39.30	39.00	39.10	39.10	27,965
Feb 5, 2025	37.50	39.20	35.50	38.00	38.00	112,562
Feb 4, 2025	36.60	39.30	36.60	37.50	37.50	1,782
Feb 3, 2025	38.00	38.00	35.20	36.60	36.60	4,036
Feb 2, 2025	36.10	40.00	36.80	37.90	37.90	104,033
Jan 30, 2025	38.50	37.00	35.20	36.10	36.10	8,013
Jan 29, 2025	39.00	40.80	36.40	38.50	38.50	157,766
Jan 28, 2025	36.50	37.20	35.00	37.10	37.10	46,410
Jan 27, 2025	37.00	38.50	34.70	36.50	36.50	82,646
Jan 26, 2025	37.80	37.80	34.50	35.60	35.60	189,551
Jan 23, 2025	36.50	39.00	36.50	37.80	37.80	3,809
Jan 22, 2025	35.80	42.00	38.20	39.50	39.50	292,274
Jan 21, 2025	35.80	36.50	33.90	35.80	35.80	56,364
Jan 20, 2025	34.80	37.50	34.20	35.80	35.80	62,200
Jan 19, 2025	33.70	36.80	33.70	34.80	34.80	44,898
Jan 16, 2025	37.10	35.60	35.20	35.50	35.50	17,391
Jan 15, 2025	37.50	37.60	36.10	37.10	37.10	3,412
Jan 14, 2025	39.50	39.80	37.00	37.50	37.50	328,020
Jan 13, 2025	39.20	39.80	39.20	39.50	39.50	25,000
Jan 12, 2025	38.90	39.80	38.90	39.20	39.20	2,228
Jan 9, 2025	38.90	39.10	38.90	38.90	38.90	8,515
Jan 8, 2025	38.90	38.90	38.90	38.90	38.90	-
Jan 7, 2025	38.90	39.80	37.70	38.90	38.90	100,000
Jan 6, 2025	38.60	39.00	35.30	38.90	38.90	51,995
Jan 5, 2025	37.20	39.80	37.10	38.60	38.60	56,882
Jan 2, 2025	37.00	38.90	35.90	37.20	37.20	123,639
Jan 1, 2025	34.90	39.00	35.50	37.00	37.00	13,351
Dec 31, 2024	36.50	39.00	33.60	34.90	34.90	130,142
Dec 30, 2024	37.00	37.50	34.50	36.50	36.50	79,650
Dec 29, 2024	36.50	38.30	38.30	37.00	37.00	1,700
Dec 26, 2024	39.80	39.80	37.90	36.50	36.50	1,800
Dec 25, 2024	33.70	37.80	33.70	35.90	35.90	64,052
Dec 24, 2024	35.80	37.50	32.60	34.40	34.40	99,286
Dec 23, 2024	36.60	36.90	34.40	35.80	35.80	22,104
Dec 22, 2024	38.00	38.00	35.00	36.60	36.60	119,292
Dec 19, 2024	38.00	39.70	37.00	38.00	38.00	10,177
Dec 18, 2024	38.10	39.80	37.00	38.00	38.00	38,050
Dec 17, 2024	38.70	42.70	36.60	38.10	38.10	66,946
Dec 16, 2024	40.80	43.00	37.10	38.70	38.70	126,563
Dec 15, 2024	40.50	43.00	40.50	40.80	40.80	54,933
Dec 12, 2024	43.40	44.00	41.00	41.60	41.60	458,400
Dec 11, 2024	39.90	47.50	39.90	41.60	41.60	391,224
Dec 10, 2024	34.70	40.00	35.10	39.00	39.00	144,995
Dec 9, 2024	31.10	37.60	31.10	34.70	34.70	173,112
Dec 8, 2024	28.60	34.00	29.50	33.70	33.70	391,106
Dec 5, 2024	28.10	30.10	28.10	28.60	28.60	14,353
Dec 4, 2024	30.30	30.30	28.60	28.70	28.70	71,169
Dec 3, 2024	27.60	30.50	27.60	29.00	29.00	59,654
Dec 2, 2024	27.20	27.60	26.60	27.60	27.60	24,417
Dec 1, 2024	29.20	28.00	27.00	27.20	27.20	161,550
Nov 28, 2024	32.00	30.20	29.00	29.20	29.20	103,264
Nov 27, 2024	32.90	33.60	32.00	32.00	32.00	178,740
Nov 26, 2024	36.10	35.40	32.50	32.90	32.90	111,029
Nov 25, 2024	36.60	36.20	36.00	36.10	36.10	8,084
Nov 24, 2024	34.30	37.50	34.30	36.60	36.60	21,282
Nov 21, 2024	35.50	34.40	34.00	34.30	34.30	27,031
Nov 20, 2024	37.90	39.50	35.00	35.50	35.50	167,396
Nov 19, 2024	40.20	40.20	37.60	37.90	37.90	17,075
Nov 18, 2024	39.30	41.00	39.30	40.20	40.20	129,591
Nov 17, 2024	39.10	40.60	38.30	39.30	39.30	9,463
Nov 14, 2024	37.20	41.00	37.00	39.10	39.10	17,338
Nov 13, 2024	37.00	40.40	36.00	37.20	37.20	41,486
Nov 12, 2024	37.40	41.00	35.40	38.10	38.10	103,671
Nov 11, 2024	39.10	40.00	36.00	37.40	37.40	117,346
Nov 10, 2024	39.20	41.00	38.00	39.10	39.10	74,464
Nov 7, 2024	37.70	39.90	35.00	39.20	39.20	77,143
Nov 6, 2024	37.90	39.00	36.00	37.70	37.70	36,616
Nov 5, 2024	36.90	38.90	35.10	37.90	37.90	32,710
Nov 4, 2024	33.20	37.60	33.20	36.90	36.90	96,475
Nov 3, 2024	36.60	37.60	33.00	36.80	36.80	28,369
Oct 31, 2024	33.10	37.60	33.10	36.60	36.60	38,353
Oct 30, 2024	36.10	38.00	34.70	36.90	36.90	12,286
Oct 29, 2024	36.50	37.20	33.10	36.10	36.10	129,322
Oct 28, 2024	36.30	36.90	35.00	36.50	36.50	66,785
Oct 27, 2024	36.80	36.90	34.90	36.30	36.30	53,215
Oct 22, 2024	35.20	36.90	36.70	36.80	36.80	43,115
Oct 21, 2024	33.00	36.90	33.00	35.20	35.20	25,580
Oct 20, 2024	36.00	36.00	33.00	34.20	34.20	41,650
Oct 15, 2024	33.40	36.00	30.60	32.90	32.90	103,140
Oct 14, 2024	33.40	33.50	33.00	33.40	33.40	45,344
Oct 13, 2024	33.00	33.50	33.00	33.40	33.40	49,570
Oct 10, 2024	30.30	33.50	30.30	33.00	33.00	132,188
Oct 9, 2024	32.60	32.60	30.80	32.20	32.20	82,256
Oct 8, 2024	33.90	33.90	30.40	32.60	32.60	147,659
Oct 7, 2024	33.60	34.20	32.00	33.90	33.90	6,660
Oct 6, 2024	33.70	32.20	32.20	33.60	33.60	248
Oct 1, 2024	33.00	34.20	31.90	33.70	33.70	34,400
Sep 30, 2024	32.90	33.20	31.80	33.00	33.00	40,408
Sep 29, 2024	32.90	32.90	32.90	32.90	32.90	1,557
Sep 26, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 25, 2024	32.60	33.00	33.00	33.00	33.00	25,000
Sep 24, 2024	32.60	32.60	32.60	32.60	32.60	-
Sep 23, 2024	31.80	33.00	30.60	32.60	32.60	16,337
Sep 22, 2024	31.70	32.90	29.50	31.80	31.80	41,926
Sep 19, 2024	32.90	33.00	30.00	31.70	31.70	57,800
Sep 18, 2024	32.90	32.90	32.90	32.90	32.90	6,000
Sep 17, 2024	31.20	33.00	32.90	32.90	32.90	7,550
Sep 16, 2024	31.50	33.00	31.00	31.20	31.20	82,040
Sep 15, 2024	33.70	33.40	31.10	31.50	31.50	19,958
Sep 12, 2024	33.70	33.70	33.70	33.70	33.70	-
Sep 11, 2024	33.00	33.80	31.10	33.70	33.70	13,801
Sep 10, 2024	31.00	33.80	31.00	33.00	33.00	26,850
Sep 9, 2024	31.10	33.40	31.10	32.10	32.10	5,432
Sep 8, 2024	33.30	33.30	33.30	33.30	33.30	-
Sep 5, 2024	33.30	33.30	33.30	33.30	33.30	-
Sep 4, 2024	32.50	34.30	31.00	33.30	33.30	25,246
Sep 3, 2024	32.70	34.40	31.10	32.50	32.50	13,800
Sep 2, 2024	32.80	33.80	32.00	32.70	32.70	66,650
Sep 1, 2024	32.00	33.00	32.00	32.80	32.80	86,149
Aug 29, 2024	31.00	33.60	31.00	32.00	32.00	20,504
Aug 28, 2024	34.40	34.40	31.00	31.80	31.80	33,827
Aug 27, 2024	31.90	34.00	29.10	31.50	31.50	88,922
Aug 26, 2024	31.20	33.60	31.00	31.90	31.90	19,531
Aug 25, 2024	31.20	31.20	31.00	31.20	31.20	7,606
Aug 22, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 21, 2024	33.90	33.60	30.00	32.00	32.00	115,633
Aug 20, 2024	34.30	31.00	31.00	33.90	33.90	720
Aug 19, 2024	34.30	34.30	34.30	34.30	34.30	2,915
Aug 18, 2024	31.00	34.40	32.00	34.30	34.30	11,883
Aug 15, 2024	32.90	31.20	31.00	31.00	31.00	142,405
Aug 14, 2024	32.00	33.90	32.50	32.90	32.90	12,482
Aug 12, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 11, 2024	31.20	32.50	30.00	32.00	32.00	85,823
Aug 8, 2024	30.00	33.00	30.00	32.40	32.40	7,878
Aug 7, 2024	33.30	33.30	29.50	31.00	31.00	140,986
Aug 6, 2024	34.30	34.30	31.10	33.30	33.30	7,388
Aug 5, 2024	34.20	35.80	31.20	34.30	34.30	30,214
Aug 4, 2024	37.10	34.50	32.50	34.20	34.20	46,519
Aug 1, 2024	36.80	37.80	36.80	37.10	37.10	2,000
Jul 31, 2024	36.80	36.80	36.80	36.80	36.80	-
Jul 30, 2024	36.50	37.30	37.30	36.80	36.80	2,000
Jul 29, 2024	36.50	36.50	36.50	36.50	36.50	-
Jul 28, 2024	37.80	37.80	37.80	36.50	36.50	2,824
Jul 25, 2024	35.40	35.40	35.40	35.40	35.40	-
Jul 24, 2024	35.70	33.10	33.10	35.40	35.40	684
Jul 23, 2024	36.30	35.20	35.20	35.70	35.70	3,303
Jul 22, 2024	36.30	33.40	33.40	36.30	36.30	10
Jul 21, 2024	36.30	36.30	36.30	36.30	36.30	-
Jul 18, 2024	36.30	36.30	36.30	36.30	36.30	-
Jul 17, 2024	36.90	37.30	32.50	36.30	36.30	29,393
Jul 16, 2024	37.30	37.30	37.30	36.90	36.90	1,818
Jul 15, 2024	35.60	37.40	34.30	36.70	36.70	64,716
Jul 14, 2024	35.90	37.90	34.00	35.60	35.60	192,690
Jul 11, 2024	34.70	37.70	34.50	35.90	35.90	19,235
Jul 10, 2024	34.70	34.70	34.70	34.70	34.70	-
Jul 9, 2024	34.50	35.00	32.70	34.70	34.70	3,378
Jul 8, 2024	34.00	35.80	35.80	34.50	34.50	1,632
Jul 7, 2024	34.60	34.00	34.00	34.00	34.00	9,014
Jul 4, 2024	32.20	35.70	32.00	34.60	34.60	61,759
Jul 3, 2024	31.70	34.80	31.70	32.20	32.20	22,007
Jul 2, 2024	33.90	34.70	31.00	31.70	31.70	31,073
Jul 1, 2024	32.30	35.00	32.30	33.90	33.90	128,276
Jun 30, 2024	36.70	35.00	32.00	32.30	32.30	25,726
Jun 27, 2024	36.70	38.00	35.00	36.70	36.70	43,898
Jun 26, 2024	36.60	37.90	36.60	36.70	36.70	60,011
Jun 25, 2024	33.20	38.70	34.80	36.60	36.60	10,740
Jun 24, 2024	33.20	33.20	33.20	33.20	33.20	-
Jun 23, 2024	32.30	34.90	32.30	33.20	33.20	18,667
Jun 20, 2024	35.10	32.60	32.10	32.30	32.30	72,732
Jun 19, 2024	37.40	36.00	35.00	35.10	35.10	62,150
Jun 18, 2024	35.60	38.80	36.00	37.40	37.40	5,461
Jun 17, 2024	36.20	34.50	34.50	35.60	35.60	2,000
Jun 16, 2024	36.00	36.60	35.00	36.20	36.20	4,087
Jun 13, 2024	36.70	37.00	34.50	36.00	36.00	8,898
Jun 10, 2024	37.00	37.00	34.70	36.70	36.70	9,408
Jun 9, 2024	37.00	37.00	37.00	37.00	37.00	-
Jun 6, 2024	37.50	37.50	34.70	37.00	37.00	14,760
Jun 5, 2024	37.70	39.00	34.80	37.50	37.50	23,415
Jun 4, 2024	36.80	39.00	37.00	37.70	37.70	3,009
Jun 3, 2024	36.80	39.00	35.00	36.80	36.80	22,766
Jun 2, 2024	38.00	38.00	34.70	36.80	36.80	1,094
May 30, 2024	37.30	37.30	37.00	37.00	37.00	25,051
May 29, 2024	39.00	39.00	39.00	37.30	37.30	20
May 28, 2024	38.00	38.00	37.00	37.30	37.30	16,763
May 27, 2024	35.30	38.90	33.30	37.10	37.10	29,924
May 26, 2024	34.70	37.00	33.00	35.30	35.30	5,067
May 23, 2024	37.30	36.00	31.50	34.70	34.70	208,588
May 22, 2024	37.30	37.30	37.30	37.30	37.30	-
May 21, 2024	37.80	37.70	35.50	37.30	37.30	7,367
May 20, 2024	37.00	39.50	34.50	37.80	37.80	304,309
May 19, 2024	36.50	38.30	35.00	38.00	38.00	313,426
May 16, 2024	40.20	38.70	35.50	36.50	36.50	115,313
May 15, 2024	40.00	41.00	39.00	40.20	40.20	135,979
May 12, 2024	38.90	43.00	36.00	37.80	37.80	678,173
May 9, 2024	39.10	41.00	37.50	38.90	38.90	81,071
May 8, 2024	39.10	40.50	39.00	39.10	39.10	35,869
May 7, 2024	40.10	40.10	36.50	40.10	40.10	207,970

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tikun Olam-Cannbit Pharmaceuticals Ltd (TKUN.TA)