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

Avicanna Inc (TSX: AVCN )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Feb 26, 2021 1.330 1.330 1.220 1.290 42,814 -0.03(-2.27%)
Feb 25, 2021 1.360 1.360 1.300 1.320 12,886 -0.06(-4.35%)
Feb 24, 2021 1.310 1.380 1.260 1.380 34,840 +0.07(+5.34%)
Feb 23, 2021 1.340 1.340 1.220 1.310 61,880 -0.03(-2.24%)
Feb 22, 2021 1.430 1.430 1.250 1.340 110,941 -0.06(-4.29%)
Feb 19, 2021 1.400 1.440 1.370 1.400 34,507 +0.01(+0.72%)
Feb 18, 2021 1.450 1.450 1.330 1.390 68,952 -0.05(-3.47%)
Feb 17, 2021 1.480 1.480 1.370 1.440 70,684 -0.02(-1.37%)
Feb 16, 2021 1.470 1.500 1.440 1.460 104,054 +0.02(+1.39%)
Feb 12, 2021 1.440 1.440 1.440 0 +0.07(+5.11%)
Feb 11, 2021 1.560 1.560 1.340 1.370 122,440 -0.16(-10.46%)
Feb 10, 2021 1.520 1.650 1.300 1.530 313,896 +0.05(+3.38%)
Feb 09, 2021 1.480 1.550 1.370 1.480 252,074 +0.07(+4.96%)
Feb 08, 2021 1.250 1.450 1.250 1.410 354,042 +0.17(+13.71%)
Feb 05, 2021 1.220 1.250 1.190 1.240 45,781 +0.01(+0.81%)
Feb 04, 2021 1.260 1.290 1.180 1.230 84,167 -0.03(-2.38%)
Feb 03, 2021 1.140 1.300 1.130 1.260 370,792 +0.13(+11.50%)
Feb 02, 2021 1.140 1.140 1.100 1.130 57,304 +0.01(+0.89%)
Feb 01, 2021 1.140 1.150 1.070 1.120 92,809 -0.03(-2.61%)
Jan 29, 2021 1.120 1.170 1.120 1.150 133,555 +0.02(+1.77%)
Jan 28, 2021 1.130 1.160 1.100 1.130 156,614 -0.02(-1.74%)
Jan 27, 2021 1.190 1.190 1.150 1.150 64,387 -0.03(-2.54%)
Jan 26, 2021 1.120 1.190 1.120 1.180 95,815 +0.01(+0.85%)
Jan 25, 2021 1.210 1.210 1.140 1.170 36,248 -0.04(-3.31%)
Jan 22, 2021 1.180 1.220 1.120 1.210 66,397 +0.06(+5.22%)
Jan 21, 2021 1.150 1.200 1.060 1.150 147,157 +0.01(+0.88%)
Jan 20, 2021 1.150 1.150 1.100 1.140 93,215 -0.01(-0.87%)
Jan 19, 2021 1.200 1.200 1.000 1.150 77,450 -0.02(-1.71%)
Jan 18, 2021 1.220 1.220 1.150 1.170 44,030 -0.03(-2.50%)
Jan 15, 2021 1.270 1.300 1.140 1.200 84,125 -0.05(-4.00%)
Jan 14, 2021 1.110 1.310 1.110 1.250 335,462 +0.14(+12.61%)
Jan 13, 2021 1.110 1.130 1.000 1.110 114,817 -0.01(-0.89%)
Jan 12, 2021 1.120 1.170 1.100 1.120 132,690 +0.02(+1.82%)
Jan 11, 2021 1.120 1.190 1.100 1.100 68,627 -0.04(-3.51%)
Jan 08, 2021 1.180 1.210 1.140 1.140 56,255 -0.03(-2.56%)
Jan 07, 2021 1.240 1.240 1.150 1.170 167,031 -0.01(-0.85%)
Jan 06, 2021 1.180 1.220 1.150 1.180 250,693 +0.02(+1.72%)
Jan 05, 2021 1.200 1.200 1.100 1.160 71,135 -0.04(-3.33%)
Jan 04, 2021 1.260 1.260 1.090 1.200 306,199 -0.11(-8.40%)
Dec 31, 2020 1.310 1.310 1.310 0 -0.06(-4.38%)
Dec 30, 2020 1.410 1.410 1.090 1.370 159,346 -0.02(-1.44%)
Dec 29, 2020 1.490 1.500 1.360 1.390 291,890 +0.09(+6.92%)
Dec 24, 2020 1.300 1.300 1.300 0 +0.20(+18.18%)
Dec 23, 2020 0.9300 1.210 0.9300 1.100 145,863 +0.16(+17.02%)
Dec 22, 2020 0.9000 0.9400 0.9000 0.9400 12,127 +0.02(+2.17%)
Dec 21, 2020 0.9100 0.9500 0.9000 0.9200 31,517 -0.03(-3.16%)
Dec 18, 2020 0.8600 0.9800 0.7800 0.9500 227,007 +0.09(+10.47%)
Dec 17, 2020 0.7900 0.8600 0.7600 0.8600 137,380 +0.07(+8.86%)
Dec 16, 2020 0.7800 0.8400 0.7800 0.7900 72,080 +0.02(+2.60%)
Dec 15, 2020 0.7600 0.7800 0.7500 0.7700 50,544 -0.01(-1.28%)
Dec 14, 2020 0.8000 0.8000 0.7600 0.7800 51,436 -0.02(-2.50%)
Dec 11, 2020 0.8000 0.8000 0.7900 0.8000 57,088 -0.02(-2.44%)
Dec 10, 2020 0.8400 0.8500 0.8200 0.8200 55,818 -0.01(-1.20%)
Dec 09, 2020 0.8500 0.8500 0.8000 0.8300 45,964 -0.01(-1.19%)
Dec 08, 2020 0.8500 0.8700 0.8300 0.8400 77,439 -0.01(-1.18%)
Dec 07, 2020 0.9400 0.9400 0.8500 0.8500 46,331 -0.05(-5.56%)
Dec 04, 2020 0.8700 0.9100 0.8200 0.9000 92,633 +0.06(+7.14%)
Dec 03, 2020 0.8600 0.8700 0.8400 0.8400 208,760 -0.03(-3.45%)
Dec 02, 2020 0.9000 0.9500 0.8300 0.8700 164,003 -0.03(-3.33%)
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.