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 (%)
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%)
Aug 04, 2020 1.450 1.500 1.450 1.490 722 -0.01(-0.67%)
Jul 31, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 30, 2020 1.480 1.500 1.450 1.500 2,300 +0.02(+1.35%)
Jul 29, 2020 1.490 1.490 1.420 1.480 10,319 -0.02(-1.33%)
Jul 28, 2020 1.520 1.530 1.440 1.500 9,400 -0.02(-1.32%)
Jul 27, 2020 1.540 1.540 1.480 1.520 2,710 +0.02(+1.33%)
Jul 24, 2020 1.470 1.500 1.430 1.500 7,530 +0.03(+2.04%)
Jul 23, 2020 1.550 1.560 1.470 1.470 10,499 -0.12(-7.55%)
Jul 22, 2020 1.550 1.590 1.450 1.590 5,009 +0.00(+0.00%)
Jul 21, 2020 1.580 1.590 1.560 1.590 3,350 -0.01(-0.63%)
Jul 20, 2020 1.500 1.600 1.500 1.600 18,088 +0.10(+6.67%)
Jul 17, 2020 1.570 1.570 1.480 1.500 12,913 -0.04(-2.60%)
Jul 16, 2020 1.440 1.550 1.400 1.540 18,325 +0.16(+11.59%)
Jul 15, 2020 1.490 1.490 1.380 1.380 30,500 -0.12(-8.00%)
Jul 14, 2020 1.500 1.500 1.430 1.500 14,208 +0.01(+0.67%)
Jul 13, 2020 1.500 1.520 1.460 1.490 51,194 -0.01(-0.67%)
Jul 10, 2020 1.450 1.500 1.410 1.500 15,138 +0.07(+4.90%)
Jul 09, 2020 1.410 1.480 1.410 1.430 2,610 -0.03(-2.05%)
Jul 08, 2020 1.480 1.480 1.430 1.460 12,400 -0.04(-2.67%)
Jul 07, 2020 1.500 1.530 1.430 1.500 40,925 -0.04(-2.60%)
Jul 06, 2020 1.460 1.540 1.450 1.540 37,000 +0.04(+2.67%)
Jul 03, 2020 1.550 1.550 1.450 1.500 15,600 -0.07(-4.46%)
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.