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 (%)
Mar 31, 2021 1.100 1.150 1.070 1.120 46,088 +0.04(+3.70%)
Mar 30, 2021 1.080 1.110 1.010 1.080 29,513 -0.02(-1.82%)
Mar 29, 2021 1.080 1.100 1.060 1.100 6,516 +0.02(+1.85%)
Mar 26, 2021 1.100 1.110 1.070 1.080 27,601 +0.00(+0.00%)
Mar 25, 2021 1.080 1.110 1.080 1.080 15,135 -0.03(-2.70%)
Mar 24, 2021 1.140 1.140 1.050 1.110 142,972 -0.04(-3.48%)
Mar 23, 2021 1.200 1.200 1.130 1.150 11,812 -0.01(-0.86%)
Mar 22, 2021 1.190 1.190 1.110 1.160 49,013 -0.02(-1.69%)
Mar 19, 2021 1.170 1.190 1.110 1.180 17,447 +0.01(+0.85%)
Mar 18, 2021 1.250 1.250 1.150 1.170 58,705 -0.01(-0.85%)
Mar 17, 2021 1.190 1.220 1.150 1.180 66,570 +0.00(+0.00%)
Mar 16, 2021 1.190 1.190 1.110 1.180 22,156 +0.01(+0.85%)
Mar 15, 2021 1.150 1.190 1.130 1.170 8,977 +0.02(+1.74%)
Mar 12, 2021 1.190 1.190 1.120 1.150 3,840 -0.04(-3.36%)
Mar 11, 2021 1.150 1.190 1.100 1.190 18,354 +0.03(+2.59%)
Mar 10, 2021 1.190 1.190 1.120 1.160 39,116 +0.01(+0.87%)
Mar 09, 2021 1.230 1.230 1.140 1.150 46,559 +0.00(+0.00%)
Mar 08, 2021 1.100 1.180 1.100 1.150 63,447 +0.05(+4.55%)
Mar 05, 2021 1.190 1.190 1.020 1.100 135,592 -0.07(-5.98%)
Mar 04, 2021 1.240 1.290 1.130 1.170 99,678 -0.12(-9.30%)
Mar 03, 2021 1.280 1.290 1.230 1.290 11,857 +0.06(+4.88%)
Mar 02, 2021 1.290 1.320 1.230 1.230 25,224 -0.07(-5.38%)
Mar 01, 2021 1.340 1.340 1.290 1.300 38,789 +0.01(+0.78%)
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%)
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.