Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avicanna Inc (TSX: AVCN )

0.2350 -0.0200 (-7.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.000 1.010 0.9200 1.000 32,850 -0.04(-3.85%)
Oct 29, 2020 0.9500 1.040 0.9500 1.040 25,445 +0.04(+4.00%)
Oct 28, 2020 0.9300 1.000 0.9000 1.000 29,860 +0.00(+0.00%)
Oct 27, 2020 1.030 1.050 0.9500 1.000 84,338 -0.05(-4.76%)
Oct 26, 2020 1.030 1.050 0.9600 1.050 65,873 -0.01(-0.94%)
Oct 23, 2020 1.000 1.070 1.000 1.060 41,204 +0.06(+6.00%)
Oct 22, 2020 1.000 1.040 1.000 1.000 3,515 -0.02(-1.96%)
Oct 21, 2020 1.020 1.090 0.9700 1.020 34,335 +0.00(+0.00%)
Oct 20, 2020 1.050 1.060 1.000 1.020 19,500 +0.05(+5.15%)
Oct 19, 2020 1.000 1.040 0.9500 0.9700 31,175 +0.01(+1.04%)
Oct 16, 2020 0.9100 0.9800 0.8800 0.9600 24,400 +0.00(+0.00%)
Oct 15, 2020 0.9300 0.9600 0.8500 0.9600 14,448 -0.01(-1.03%)
Oct 14, 2020 0.9900 0.9900 0.9400 0.9700 6,500 -0.02(-2.02%)
Oct 13, 2020 1.000 1.000 0.9600 0.9900 14,977 -0.01(-1.00%)
Oct 09, 2020 1.000 1.000 1.000 0 +0.03(+3.09%)
Oct 08, 2020 0.9300 1.000 0.9200 0.9700 22,028 +0.04(+4.30%)
Oct 07, 2020 0.9400 0.9400 0.9100 0.9300 8,416 +0.00(+0.00%)
Oct 06, 2020 0.9500 0.9500 0.9100 0.9300 9,047 +0.00(+0.00%)
Oct 05, 2020 1.000 1.000 0.9200 0.9300 71,564 -0.07(-7.00%)
Oct 02, 2020 0.9300 1.000 0.9200 1.000 57,603 +0.06(+6.38%)
Oct 01, 2020 0.9800 0.9800 0.9200 0.9400 31,941 -0.05(-5.05%)
Sep 30, 2020 0.9800 1.020 0.9400 0.9900 157,100 -0.01(-1.00%)
Sep 29, 2020 0.9900 1.050 0.9500 1.000 43,991 -0.01(-0.99%)
Sep 28, 2020 1.060 1.060 0.9000 1.010 184,258 -0.01(-0.98%)
Sep 25, 2020 1.070 1.070 1.000 1.020 48,869 -0.05(-4.67%)
Sep 24, 2020 1.050 1.100 1.050 1.070 26,343 +0.04(+3.88%)
Sep 23, 2020 1.090 1.090 1.030 1.030 44,883 -0.07(-6.36%)
Sep 22, 2020 1.090 1.100 1.050 1.100 103,109 +0.00(+0.00%)
Sep 21, 2020 1.170 1.170 1.080 1.100 91,103 -0.10(-8.33%)
Sep 18, 2020 1.110 1.350 1.100 1.200 159,881 +0.10(+9.09%)
Sep 17, 2020 1.120 1.130 1.100 1.100 103,984 -0.05(-4.35%)
Sep 16, 2020 1.200 1.200 1.120 1.150 87,000 -0.05(-4.17%)
Sep 15, 2020 1.190 1.200 1.140 1.200 24,715 +0.00(+0.00%)
Sep 14, 2020 1.180 1.230 1.180 1.200 26,101 +0.02(+1.69%)
Sep 11, 2020 1.240 1.240 1.180 1.180 7,188 -0.07(-5.60%)
Sep 10, 2020 1.220 1.250 1.200 1.250 15,719 +0.06(+5.04%)
Sep 09, 2020 1.290 1.290 1.190 1.190 22,800 -0.04(-3.25%)
Sep 08, 2020 1.280 1.280 1.160 1.230 51,990 -0.07(-5.38%)
Sep 04, 2020 1.300 1.300 1.300 0 -0.03(-2.26%)
Sep 03, 2020 1.260 1.330 1.190 1.330 53,766 +0.07(+5.56%)
Sep 02, 2020 1.300 1.300 1.220 1.260 50,591 +0.01(+0.80%)
Sep 01, 2020 1.250 1.320 1.220 1.250 58,920 +0.01(+0.81%)
Aug 31, 2020 1.290 1.340 1.210 1.240 116,931 -0.14(-10.14%)
Aug 28, 2020 1.390 1.430 1.310 1.380 142,666 -0.06(-4.17%)
Aug 27, 2020 1.450 1.450 1.350 1.440 122,542 +0.00(+0.00%)
Aug 26, 2020 1.650 1.670 1.380 1.440 82,522 -0.19(-11.66%)
Aug 25, 2020 1.660 1.710 1.550 1.630 38,120 +0.04(+2.52%)
Aug 24, 2020 1.690 1.890 1.550 1.590 149,483 -0.11(-6.47%)
Aug 21, 2020 1.550 1.750 1.550 1.700 57,933 +0.16(+10.39%)
Aug 20, 2020 1.570 1.580 1.500 1.540 77,203 +0.03(+1.99%)
Aug 19, 2020 1.440 1.600 1.440 1.510 91,960 +0.09(+6.34%)
Aug 18, 2020 1.450 1.450 1.380 1.420 18,400 +0.00(+0.00%)
Aug 17, 2020 1.450 1.450 1.400 1.420 12,517 +0.02(+1.43%)
Aug 14, 2020 1.400 1.450 1.380 1.400 6,400 -0.05(-3.45%)
Aug 13, 2020 1.350 1.450 1.310 1.450 22,500 +0.05(+3.57%)
Aug 12, 2020 1.400 1.400 1.340 1.400 25,197 -0.05(-3.45%)
Aug 11, 2020 1.460 1.460 1.350 1.450 27,800 +0.00(+0.00%)
Aug 10, 2020 1.450 1.460 1.400 1.450 1,550 +0.02(+1.40%)
Aug 07, 2020 1.430 1.430 1.400 1.430 5,700 +0.01(+0.70%)
Aug 06, 2020 1.450 1.490 1.420 1.420 12,500 -0.07(-4.70%)
Aug 05, 2020 1.490 1.490 1.490 1.490 432 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.