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

Avicanna Inc (TSX: AVCN )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2023 0.3600 0.3650 0.3300 0.3550 58,006 +0.01(+1.43%)
Nov 29, 2023 0.3400 0.3650 0.3250 0.3500 113,600 -0.02(-4.11%)
Nov 28, 2023 0.3450 0.3650 0.3250 0.3650 114,500 -0.01(-1.35%)
Nov 27, 2023 0.3500 0.3700 0.3200 0.3700 119,225 +0.00(+0.00%)
Nov 24, 2023 0.3600 0.3750 0.3450 0.3700 92,800 +0.02(+5.71%)
Nov 23, 2023 0.3750 0.3850 0.3300 0.3500 136,900 -0.04(-10.26%)
Nov 22, 2023 0.3750 0.3950 0.3750 0.3900 17,000 +0.03(+8.33%)
Nov 21, 2023 0.3700 0.3700 0.3600 0.3600 24,100 -0.01(-2.70%)
Nov 20, 2023 0.4050 0.4050 0.3550 0.3700 153,192 -0.02(-5.13%)
Nov 17, 2023 0.4050 0.4050 0.3900 0.3900 72,511 -0.01(-2.50%)
Nov 16, 2023 0.4250 0.4250 0.3900 0.4000 101,679 +0.00(+0.00%)
Nov 15, 2023 0.4350 0.4450 0.3900 0.4000 137,958 -0.02(-5.88%)
Nov 14, 2023 0.4100 0.4300 0.3900 0.4250 75,400 +0.03(+7.59%)
Nov 13, 2023 0.4000 0.4050 0.3950 0.3950 50,502 -0.01(-1.25%)
Nov 10, 2023 0.4000 0.4000 0.3900 0.4000 9,500 -0.01(-2.44%)
Nov 09, 2023 0.4050 0.4100 0.4050 0.4100 1,015 +0.01(+2.50%)
Nov 08, 2023 0.4000 0.4000 0.3950 0.4000 16,500 -0.01(-2.44%)
Nov 07, 2023 0.4000 0.4100 0.4000 0.4100 14,365 +0.00(+1.23%)
Nov 06, 2023 0.4000 0.4050 0.3900 0.4050 52,049 +0.01(+1.25%)
Nov 03, 2023 0.4200 0.4200 0.4000 0.4000 52,333 -0.02(-4.76%)
Nov 02, 2023 0.4000 0.4300 0.4000 0.4200 79,010 +0.02(+5.00%)
Nov 01, 2023 0.4200 0.4200 0.3900 0.4000 90,500 -0.01(-1.23%)
Oct 31, 2023 0.4150 0.4150 0.4050 0.4050 1,500 -0.01(-3.57%)
Oct 30, 2023 0.4000 0.4200 0.3750 0.4200 40,500 +0.01(+3.70%)
Oct 27, 2023 0.4000 0.4150 0.3900 0.4050 34,300 +0.01(+1.25%)
Oct 26, 2023 0.4050 0.4150 0.4000 0.4000 49,500 -0.01(-2.44%)
Oct 25, 2023 0.4200 0.4300 0.3800 0.4100 118,590 -0.02(-4.65%)
Oct 24, 2023 0.4100 0.4400 0.4100 0.4300 56,150 +0.02(+4.88%)
Oct 23, 2023 0.4550 0.4550 0.4000 0.4100 210,500 -0.04(-7.87%)
Oct 20, 2023 0.4600 0.4600 0.4350 0.4450 37,000 -0.01(-1.11%)
Oct 19, 2023 0.4900 0.4900 0.4500 0.4500 42,000 -0.04(-8.16%)
Oct 18, 2023 0.5000 0.5000 0.4750 0.4900 43,300 +0.01(+2.08%)
Oct 17, 2023 0.5200 0.5200 0.4800 0.4800 72,500 -0.04(-7.69%)
Oct 16, 2023 0.5200 0.5600 0.5000 0.5200 195,025 -0.01(-1.89%)
Oct 13, 2023 0.5400 0.5500 0.5200 0.5300 109,826 -0.01(-1.85%)
Oct 12, 2023 0.5200 0.5400 0.5100 0.5400 146,450 +0.03(+5.88%)
Oct 11, 2023 0.4800 0.5200 0.4800 0.5100 116,275 +0.04(+8.51%)
Oct 10, 2023 0.5000 0.5400 0.4700 0.4700 265,840 -0.02(-4.08%)
Oct 06, 2023 0.4900 0 +0.05(+11.36%)
Oct 05, 2023 0.4450 0.4450 0.4300 0.4400 66,225 -0.02(-3.30%)
Oct 04, 2023 0.4550 0.4600 0.4350 0.4550 58,313 +0.00(+0.00%)
Oct 03, 2023 0.4600 0.4600 0.4350 0.4550 35,705 -0.01(-1.09%)
Oct 02, 2023 0.4700 0.4950 0.4500 0.4600 93,504 +0.00(+0.00%)
Sep 29, 2023 0.4600 0.4650 0.4450 0.4600 220,000 +0.00(+0.00%)
Sep 28, 2023 0.4700 0.4700 0.4600 0.4600 78,500 -0.01(-1.08%)
Sep 27, 2023 0.4600 0.4650 0.4400 0.4650 62,877 +0.03(+5.68%)
Sep 26, 2023 0.4500 0.4500 0.4400 0.4400 48,000 -0.02(-3.30%)
Sep 25, 2023 0.4600 0.4550 0.4550 0.4550 3,782 -0.01(-3.19%)
Sep 22, 2023 0.4800 0.5000 0.4650 0.4700 67,802 -0.02(-4.08%)
Sep 21, 2023 0.4900 0.5200 0.4700 0.4900 202,947 +0.00(+0.00%)
Sep 20, 2023 0.4700 0.4900 0.4700 0.4900 140,390 +0.02(+4.26%)
Sep 19, 2023 0.4500 0.4700 0.4450 0.4700 161,500 +0.00(+1.08%)
Sep 18, 2023 0.4500 0.4700 0.4500 0.4650 147,605 +0.02(+3.33%)
Sep 15, 2023 0.3950 0.4500 0.3850 0.4500 121,655 +0.04(+8.43%)
Sep 14, 2023 0.3900 0.4150 0.3900 0.4150 7,031 +0.03(+9.21%)
Sep 13, 2023 0.3900 0.3900 0.3800 0.3800 23,100 +0.00(+0.00%)
Sep 12, 2023 0.4300 0.4300 0.3800 0.3800 96,553 -0.09(-18.28%)
Sep 11, 2023 0.4150 0.4650 0.4150 0.4650 162,741 +0.05(+10.71%)
Sep 08, 2023 0.4000 0.4200 0.3900 0.4200 29,601 +0.03(+7.69%)
Sep 07, 2023 0.4050 0.4450 0.3900 0.3900 152,600 -0.01(-2.50%)
Sep 06, 2023 0.3500 0.4000 0.3500 0.4000 38,500 +0.01(+2.56%)
Sep 05, 2023 0.4250 0.4250 0.3900 0.3900 85,841 -0.05(-11.36%)
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.