NasdaqCM - Nasdaq Real Time Price
USD
IM Cannabis Corp. (IMCC)
0.7486
-0.0424
(-5.36%)
At close: November 2 at 4:00:01 PM EST
0.7500
+0.0014
(+0.19%)
Overnight: 3:40:40 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.7950
0.7990
0.7400
0.7490
0.7490
53,800
Oct 30, 2026
0.8500
0.8560
0.7600
0.7910
0.7910
27,400
Oct 29, 2026
0.8760
0.9190
0.8260
0.9060
0.9060
23,200
Oct 28, 2026
0.8500
0.8900
0.8320
0.8760
0.8760
43,800
Oct 27, 2026
0.8230
0.8610
0.8100
0.8500
0.8500
34,500
Oct 26, 2026
0.9100
0.9100
0.7930
0.8700
0.8700
70,700
Oct 23, 2026
0.9200
0.9200
0.8000
0.8780
0.8780
70,200
Oct 22, 2026
1.1300
1.1550
0.8720
0.9250
0.9250
157,600
Oct 21, 2026
1.3700
1.3950
1.1300
1.1900
1.1900
129,100
Oct 20, 2026
1.4700
1.4800
1.3700
1.4000
1.4000
86,100
Oct 19, 2026
1.4200
1.5700
1.4200
1.5000
1.5000
89,900
Oct 16, 2026
1.3100
1.4600
1.3100
1.3900
1.3900
85,900
Oct 15, 2026
1.3100
1.3800
1.2500
1.3300
1.3300
46,900
Oct 14, 2026
1.3200
1.4300
1.2000
1.3500
1.3500
77,300
Oct 13, 2026
1.4200
1.4900
1.3150
1.3600
1.3600
57,700
Oct 12, 2026
1.5500
1.5900
1.4000
1.4600
1.4600
101,700
Oct 9, 2026
1.7300
1.7790
1.5500
1.5800
1.5800
147,700
Oct 8, 2026
1.8700
1.9000
1.6700
1.7200
1.7200
167,600
Oct 7, 2026
1.9000
1.9400
1.8300
1.9000
1.9000
111,000
Oct 6, 2026
1.9200
2.0180
1.8500
1.9400
1.9400
129,000
Oct 5, 2026
2.0100
2.0100
1.8500
1.9400
1.9400
108,300
Oct 2, 2026
2.1000
2.1900
1.9520
2.0400
2.0400
166,800
Oct 1, 2026
2.4200
2.4300
2.1200
2.1700
2.1700
203,500
Sep 30, 2026
2.4700
2.4800
2.2100
2.2500
2.2500
418,800
Sep 29, 2026
2.5300
2.7700
2.4400
2.4500
2.4500
1,754,500
Sep 28, 2026
2.9000
2.9300
2.4600
2.4800
2.4800
319,000
Sep 25, 2026
3.1100
3.1100
2.8300
2.8400
2.8400
608,100
Sep 24, 2026
2.9500
3.2400
2.9100
3.1800
3.1800
3,945,500
Sep 23, 2026
3.1800
3.4400
2.6100
2.9100
2.9100
29,555,200
Sep 22, 2026
4.5000
5.7000
3.5600
4.1400
4.1400
25,801,800
Sep 21, 2026
3.1800
3.3800
2.8300
3.0850
3.0850
1,470,500
Sep 18, 2026
3.2400
8.6500
2.9700
4.2300
4.2300
104,981,200
Sep 17, 2026
1.6200
1.7680
1.6200
1.7400
1.7400
440,000
Sep 16, 2026
1.6100
1.7000
1.6100
1.6300
1.6300
23,700
Sep 15, 2026
1.6600
1.6700
1.5500
1.6300
1.6300
61,900
Sep 14, 2026
1.8000
1.8200
1.6300
1.7200
1.7200
139,400
Sep 11, 2026
1.7500
1.8100
1.7400
1.7500
1.7500
27,700
Sep 10, 2026
1.9600
1.9700
1.7300
1.7500
1.7500
47,200
Sep 9, 2026
2.0400
2.2100
1.8900
1.9900
1.9900
191,700
Sep 8, 2026
1.9400
2.0100
1.8500
1.9600
1.9600
29,700
Sep 4, 2026
2.3700
2.3700
1.9500
1.9800
1.9800
91,200
Sep 3, 2026
3.1000
3.1000
2.1700
2.2000
2.2000
129,300
Sep 2, 2026
2.8900
3.1470
2.7200
3.0000
3.0000
23,000
Sep 1, 2026
3.0200
3.0950
2.8370
2.8900
2.8900
26,900
Aug 31, 2026
3.3900
3.4400
3.0300
3.0600
3.0600
27,900
Aug 28, 2026
3.8900
3.9000
3.4000
3.4100
3.4100
76,000
Aug 27, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
3.3500
4.1500
3.1200
3.9400
3.9400
203,300
Aug 26, 2026
3.1800
3.4200
3.1800
3.3300
3.3300
84,310
Aug 25, 2026
3.2100
3.3900
3.1800
3.2700
3.2700
45,537
Aug 24, 2026
3.3300
3.3300
3.0300
3.3000
3.3000
29,773
Aug 21, 2026
3.5100
3.5100
3.2400
3.3900
3.3900
31,083
Aug 20, 2026
3.0900
3.4200
3.0600
3.4200
3.4200
43,617
Aug 19, 2026
3.1200
3.1800
3.0000
3.1800
3.1800
54,900
Aug 18, 2026
2.8800
3.1800
2.8800
3.1500
3.1500
81,017
Aug 17, 2026
2.8200
3.4800
2.5800
3.1500
3.1500
1,375,790
Aug 14, 2026
3.9000
3.9000
3.4800
3.6600
3.6600
20,223
Aug 13, 2026
3.9300
4.0200
3.7800
3.9000
3.9000
14,567
Aug 12, 2026
4.2000
4.2000
3.8100
3.9000
3.9000
26,017
Aug 11, 2026
3.8400
3.9600
3.6300
3.9600
3.9600
9,690
Aug 10, 2026
3.8100
3.9000
3.6300
3.9000
3.9000
21,593
Aug 7, 2026
3.7800
3.8100
3.6300
3.7500
3.7500
18,370
Aug 6, 2026
3.6000
3.7500
3.4200
3.6900
3.6900
14,297
Aug 5, 2026
3.6900
3.9000
3.6900
3.7500
3.7500
27,400
Aug 4, 2026
3.6900
3.9600
3.6000
3.8100
3.8100
57,157
Aug 3, 2026
3.6300
3.9300
3.4800
3.7800
3.7800
48,390
Jul 31, 2026
3.5400
3.6900
3.2400
3.4800
3.4800
115,623
Jul 30, 2026
3.2700
3.6300
3.0900
3.4800
3.4800
64,593
Jul 29, 2026
3.3000
3.3000
3.0300
3.2400
3.2400
19,987
Jul 28, 2026
3.1200
3.2700
3.0000
3.2700
3.2700
18,230
Jul 27, 2026
3.1200
3.3000
2.9100
3.2100
3.2100
94,483
Jul 24, 2026
3.6000
3.8400
3.3300
3.6300
3.6300
2,304,200
Jul 23, 2026
4.1400
4.1400
3.9600
3.9900
3.9900
7,070
Jul 22, 2026
4.1700
4.3200
3.9600
4.0800
4.0800
5,220
Jul 21, 2026
3.9600
4.2000
3.9000
4.1100
4.1100
11,660
Jul 20, 2026
4.0500
4.1400
3.9300
3.9900
3.9900
10,840
Jul 17, 2026
3.9900
4.3500
3.9900
4.3200
4.3200
8,387
Jul 16, 2026
4.2000
4.3800
4.1100
4.2600
4.2600
6,860
Jul 15, 2026
4.4400
4.5600
4.2300
4.4400
4.4400
10,753
Jul 14, 2026
4.2900
4.3800
3.9600
4.2600
4.2600
21,680
Jul 13, 2026
4.5600
4.6500
4.2600
4.4400
4.4400
13,107
Jul 10, 2026
4.6800
4.8000
4.6500
4.6500
4.6500
6,460
Jul 9, 2026
4.7700
4.9500
4.5000
4.8300
4.8300
11,197
Jul 8, 2026
4.6500
4.7400
4.3500
4.6500
4.6500
8,833
Jul 7, 2026
4.5300
4.7700
4.2600
4.6500
4.6500
10,667
Jul 6, 2026
4.6800
4.7700
4.2000
4.6200
4.6200
10,517
Jul 2, 2026
4.8000
4.9200
4.5600
4.5900
4.5900
12,307
Jul 1, 2026
4.7700
4.8000
4.5300
4.6500
4.6500
21,857
Jun 30, 2026
4.5900
5.1600
4.2600
5.0400
5.0400
77,773
Jun 29, 2026
4.4700
4.6800
4.3500
4.5300
4.5300
15,810
Jun 26, 2026
4.2900
4.4400
3.9900
4.2600
4.2600
21,990
Jun 25, 2026
4.5900
4.5900
3.6000
4.2300
4.2300
54,470
Jun 24, 2026
4.9200
4.9200
4.5000
4.8000
4.8000
42,603
Jun 23, 2026
5.2500
5.2500
4.8000
4.9200
4.9200
30,990
Jun 22, 2026
5.1900
5.7000
4.8000
5.2800
5.2800
67,173
Jun 18, 2026
5.7600
5.8500
5.1600
5.4300
5.4300
885,937
Jun 17, 2026
6.1500
6.9600
6.1500
6.5100
6.5100
174,870
Jun 16, 2026
8.2500
9.5400
6.9600
7.8000
7.8000
2,881,260
Jun 15, 2026
7.1400
8.1600
6.9000
7.8300
7.8300
3,357,663
Jun 12, 2026
7.2600
7.3200
6.6900
6.9600
6.9600
7,707
Jun 11, 2026
7.0800
7.6200
6.6900
7.4100
7.4100
3,903
Jun 10, 2026
7.5900
7.8600
6.7800
6.9300
6.9300
14,620
Jun 9, 2026
8.5500
8.9400
6.3300
7.5900
7.5900
17,527
Jun 8, 2026
8.1000
8.8800
8.0100
8.8800
8.8800
3,940
Jun 5, 2026
8.5500
8.6700
7.8900
8.2200
8.2200
6,797
Jun 4, 2026
8.4000
9.0000
8.0100
8.8200
8.8200
6,277
Jun 3, 2026
8.5800
8.9400
7.8900
8.6700
8.6700
12,853
Jun 2, 2026
9.2400
9.6000
8.2800
8.8500
8.8500
16,497
Jun 1, 2026
9.7200
10.1400
8.8800
9.6000
9.6000
58,583
May 29, 2026
8.9400
13.0500
8.2800
8.6400
8.6400
224,860
May 28, 2026
7.6200
9.4800
7.5600
8.8200
8.8200
42,113
May 27, 2026
8.4900
8.6100
7.9500
7.9800
7.9800
5,320
May 26, 2026
7.5900
8.6700
6.9900
8.4000
8.4000
18,573
May 22, 2026
7.3200
7.7400
7.0200
7.2600
7.2600
12,033
May 21, 2026
7.6500
7.6500
7.0500
7.0500
7.0500
2,427
May 20, 2026
6.9000
7.8000
6.6300
7.2900
7.2900
15,847
May 19, 2026
6.6600
6.9600
6.5700
6.6900
6.6900
7,997
May 18, 2026
6.9600
6.9600
6.6000
6.7800
6.7800
4,177
May 15, 2026
7.3800
7.3800
6.7500
6.9600
6.9600
6,053
May 14, 2026
7.5900
7.6500
7.2000
7.2900
7.2900
4,553
May 13, 2026
7.6500
7.7100
7.2300
7.5300
7.5300
6,083
May 12, 2026
7.3200
7.6200
7.0500
7.5600
7.5600
7,837
May 11, 2026
7.5900
7.8000
7.3200
7.5300
7.5300
10,670
May 8, 2026
8.0400
8.0400
7.3200
7.3200
7.3200
7,950
May 7, 2026
8.0700
8.1300
7.7100
7.8600
7.8600
3,917
May 6, 2026
7.8300
8.3400
7.6500
7.7100
7.7100
5,730
May 5, 2026
8.8200
8.8200
7.0500
7.9800
7.9800
11,427
May 4, 2026
8.7600
9.0000
7.7100
8.5500
8.5500
19,360
May 1, 2026
8.8200
9.0000
8.2500
8.7000
8.7000
15,660
Apr 30, 2026
7.7700
8.8800
7.3500
8.4900
8.4900
22,340
Apr 29, 2026
7.7100
7.9500
6.9600
7.6800
7.6800
12,667
Apr 28, 2026
8.1300
8.2200
7.2600
7.7100
7.7100
13,297
Apr 27, 2026
8.8200
8.8200
8.1000
8.3100
8.3100
9,317
Apr 24, 2026
8.3400
9.0000
7.8000
8.5200
8.5200
33,637
Apr 23, 2026
10.1700
10.2900
8.5200
9.0000
9.0000
107,377
Apr 22, 2026
12.3000
16.5000
9.3000
10.3200
10.3200
236,393
Apr 21, 2026
12.0600
13.5000
11.1000
11.9700
11.9700
11,367
Apr 20, 2026
11.3100
12.3000
10.8600
12.3000
12.3000
4,630
Apr 17, 2026
11.7000
11.7000
10.8300
11.3700
11.3700
4,857
Apr 16, 2026
11.4300
11.7000
10.8000
11.4900
11.4900
4,563
Apr 15, 2026
10.4700
12.0000
10.2600
11.4900
11.4900
13,413
Apr 14, 2026
10.4400
11.4000
10.2600
10.9500
10.9500
1,693
Apr 13, 2026
10.8300
11.2500
10.2900
11.2500
11.2500
2,097
Apr 10, 2026
10.5900
10.8300
10.1700
10.8300
10.8300
2,500
Apr 9, 2026
10.3500
10.8900
9.9600
10.6500
10.6500
2,317
Apr 8, 2026
11.2200
11.2200
9.9000
10.2300
10.2300
2,270
Apr 7, 2026
9.7200
10.4100
9.5100
10.4100
10.4100
2,520
Apr 6, 2026
10.3500
10.6500
9.6000
9.9000
9.9000
6,067
Apr 2, 2026
9.0900
10.5000
8.8500
10.1700
10.1700
6,470
Apr 1, 2026
11.3400
11.3400
8.9100
9.1500
9.1500
24,330
Mar 31, 2026
12.3000
12.7500
9.5100
11.1000
11.1000
257,950
Mar 30, 2026
15.5700
15.5700
9.1200
12.2400
12.2400
7,853
Mar 27, 2026
15.5700
15.5700
14.7000
15.3600
15.3600
787
Mar 26, 2026
17.4900
17.4900
14.1000
15.1200
15.1200
5,377
Mar 25, 2026
18.9000
18.9000
17.0100
17.8500
17.8500
983
Mar 24, 2026
19.2000
19.2000
16.5000
18.0000
18.0000
2,733
Mar 23, 2026
17.7000
19.4100
16.8000
19.4100
19.4100
5,070
Mar 20, 2026
19.7700
19.7700
17.9700
18.6000
18.6000
2,530
Mar 19, 2026
18.6000
19.6200
18.0000
19.6200
19.6200
3,143
Mar 18, 2026
18.0900
19.7700
17.0700
18.6000
18.6000
5,793
Mar 17, 2026
23.8800
23.8800
16.3200
17.4000
17.4000
148,123
Mar 16, 2026
25.2000
27.0000
23.4000
23.7300
23.7300
1,323
Mar 13, 2026
28.5000
28.5000
26.7000
27.0000
27.0000
253
Mar 12, 2026
27.9300
31.5000
27.5400
27.6000
27.6000
2,540
Mar 11, 2026
24.8400
25.5000
24.6000
25.2000
25.2000
293
Mar 10, 2026
24.6000
24.6000
23.7000
24.4200
24.4200
590
Mar 9, 2026
22.8300
25.5000
22.8300
24.1500
24.1500
737
Mar 6, 2026
21.0900
23.1000
20.4000
22.5000
22.5000
2,763
Mar 5, 2026
21.6300
22.2000
20.7000
20.7000
20.7000
613
Mar 4, 2026
20.8500
22.2000
20.1000
21.0300
21.0300
570
Mar 3, 2026
20.6400
22.2000
19.5000
21.0300
21.0300
1,540
Mar 2, 2026
21.0000
22.2000
20.6700
21.6300
21.6300
680
Feb 27, 2026
22.4700
22.5000
20.4000
20.4000
20.4000
1,390
Feb 26, 2026
24.8700
24.9000
21.6600
21.6600
21.6600
870
Feb 25, 2026
23.4300
25.2300
22.8000
23.5200
23.5200
837
Feb 24, 2026
25.9200
26.1000
23.1000
24.0000
24.0000
1,230
Feb 23, 2026
28.7100
28.7100
24.3300
24.9000
24.9000
1,680
Feb 20, 2026
28.5000
28.5000
24.1500
28.5000
28.5000
4,270
Feb 19, 2026
30.0000
30.0600
26.3700
28.5000
28.5000
6,180
Feb 18, 2026
34.2000
36.0000
29.1000
30.3000
30.3000
2,967
Feb 17, 2026
33.0000
33.3000
30.0000
33.0000
33.0000
1,807
Feb 13, 2026
31.2000
34.5000
31.2000
32.7000
32.7000
253
Feb 12, 2026
36.0000
36.0000
27.1500
34.2000
34.2000
3,860
Feb 11, 2026
34.5000
36.0000
33.0000
35.4000
35.4000
1,040
Feb 10, 2026
34.8000
35.7000
33.0000
34.8000
34.8000
663
Feb 9, 2026
34.5000
34.9500
33.3000
34.2000
34.2000
683
Feb 6, 2026
33.0600
37.2000
33.0600
34.5000
34.5000
823
Feb 5, 2026
35.1000
36.9300
33.6000
33.9000
33.9000
1,957
Feb 4, 2026
36.3000
37.5000
34.2000
35.7000
35.7000
1,950
Feb 3, 2026
37.2000
38.7000
36.1200
36.3000
36.3000
587
Feb 2, 2026
37.8000
39.0000
37.0200
38.4000
38.4000
4,957
Jan 30, 2026
41.4000
41.4000
37.2000
39.0000
39.0000
2,003
Jan 29, 2026
42.6000
43.2000
39.0000
40.5000
40.5000
1,140
Jan 28, 2026
39.6000
44.4000
34.4100
43.5000
43.5000
5,097
Jan 27, 2026
42.0300
42.0300
37.8000
40.8000
40.8000
3,673
Jan 26, 2026
41.4000
42.9000
40.5000
41.1000
41.1000
907
Jan 23, 2026
40.8000
43.2000
40.2000
40.5000
40.5000
690
Jan 22, 2026
39.4800
44.4000
39.4800
40.8000
40.8000
1,103
Jan 21, 2026
39.0000
41.4000
38.4000
41.4000
41.4000
5,373
Jan 20, 2026
39.0000
40.2000
38.8500
39.3000
39.3000
1,557
Jan 16, 2026
41.7000
42.6000
40.5000
41.3400
41.3400
513
Jan 15, 2026
40.8000
43.4400
39.6900
40.5000
40.5000
1,217
Jan 14, 2026
41.7000
42.6000
37.8900
42.6000
42.6000
2,237
Jan 13, 2026
41.4000
44.5500
41.1000
42.0000
42.0000
420
Jan 12, 2026
42.0000
43.5000
41.1000
41.7000
41.7000
3,630
Jan 9, 2026
42.0000
46.2000
42.0000
42.6000
42.6000
2,967
Jan 8, 2026
41.4600
45.0000
40.8000
43.2000
43.2000
9,373
Jan 7, 2026
42.0000
43.5000
40.8000
42.0000
42.0000
1,913
Jan 6, 2026
43.2000
45.0000
42.3000
44.1000
44.1000
1,117
Jan 5, 2026
46.8000
46.8000
41.4000
43.5000
43.5000
1,783
Jan 2, 2026
41.4000
45.7500
41.4000
44.7000
44.7000
1,783
Dec 31, 2025
43.2000
43.5000
40.8000
41.7000
41.7000
1,257
Dec 30, 2025
45.0000
45.0000
42.0000
43.2000
43.2000
3,523
Dec 29, 2025
39.9000
43.2000
39.9000
41.4000
41.4000
1,607
Dec 26, 2025
44.7000
44.7000
41.7000
42.9000
42.9000
877
Dec 24, 2025
43.5000
47.7000
42.2100
44.4000
44.4000
1,660
Dec 23, 2025
43.8000
45.0300
40.5000
44.1000
44.1000
2,657
Dec 22, 2025
47.4000
48.3000
42.3000
45.3000
45.3000
5,657
Dec 19, 2025
44.4000
47.7600
43.2000
46.8000
46.8000
3,930
Dec 18, 2025
53.7000
53.7000
42.3000
45.6000
45.6000
15,070
Dec 17, 2025
54.3000
57.3000
45.4500
52.8000
52.8000
26,527
Dec 16, 2025
42.6000
52.5000
42.3000
51.9000
51.9000
31,090
Dec 15, 2025
57.0000
57.0000
41.7000
45.6000
45.6000
29,447
Dec 12, 2025
56.4000
62.4000
51.3000
56.4000
56.4000
62,477
Dec 11, 2025
49.5000
52.2000
47.4300
50.1000
50.1000
12,880
Dec 10, 2025
51.3000
51.3000
47.2500
50.4000
50.4000
977
Dec 9, 2025
46.5000
51.9000
46.5000
49.8000
49.8000
557
Dec 8, 2025
51.6000
52.2000
46.2000
46.5000
46.5000
1,177
Dec 5, 2025
52.5000
54.3000
52.2000
52.2000
52.2000
750
Dec 4, 2025
52.2000
55.2000
50.1000
53.7000
53.7000
1,283
Dec 3, 2025
51.0000
52.2000
49.5000
50.7000
50.7000
1,467
Dec 2, 2025
53.1000
53.8500
51.0000
52.5000
52.5000
2,960
Dec 1, 2025
56.1000
56.1000
50.1000
53.4000
53.4000
3,817
Nov 28, 2025
54.0000
55.2000
51.3000
54.6000
54.6000
1,763
Nov 26, 2025
48.0000
56.4000
47.1000
52.8000
52.8000
7,420
Nov 25, 2025
44.4000
48.3000
43.8000
47.4000
47.4000
3,857
Nov 24, 2025
39.9000
47.1000
39.9000
45.6000
45.6000
9,743
Nov 21, 2025
40.2000
42.3000
39.3000
39.3000
39.3000
1,383
Nov 20, 2025
40.5000
42.9000
39.0000
41.4000
41.4000
2,757
Nov 19, 2025
39.9000
44.7000
36.9300
40.2000
40.2000
7,267
Nov 18, 2025
30.6000
40.2000
30.6000
40.2000
40.2000
18,087
Nov 17, 2025
36.9000
37.0500
27.9000
29.9700
29.9700
10,267
Nov 14, 2025
37.8000
39.4500
36.6000
37.2000
37.2000
903
Nov 13, 2025
42.0000
43.6500
38.1000
39.3000
39.3000
3,367
Nov 12, 2025
43.8000
45.0000
42.3000
43.2000
43.2000
1,783
Nov 11, 2025
41.7000
46.2000
41.7000
44.1000
44.1000
1,550
Nov 10, 2025
41.4000
42.6000
40.8000
42.6000
42.6000
2,470
Nov 7, 2025
39.6000
40.1100
36.3000
38.7000
38.7000
2,350
Nov 6, 2025
39.6000
40.2000
38.4000
39.6000
39.6000
3,187
Nov 5, 2025
37.5000
41.7000
36.0000
39.9000
39.9000
2,690
Nov 4, 2025
40.5000
41.1000
37.2000
38.4000
38.4000
3,310
Nov 3, 2025
43.5000
43.5000
40.5000
41.7000
41.7000
1,863
