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: 3:16 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 (%)
Jan 31, 2020 2.180 2.210 2.060 2.110 23,103 -0.09(-4.09%)
Jan 30, 2020 2.220 2.240 2.190 2.200 53,900 -0.02(-0.90%)
Jan 29, 2020 2.250 2.250 2.140 2.220 69,561 +0.04(+1.83%)
Jan 28, 2020 2.250 2.250 2.040 2.180 35,510 -0.07(-3.11%)
Jan 27, 2020 2.400 2.400 2.240 2.250 100,602 -0.07(-3.02%)
Jan 24, 2020 2.050 2.320 2.050 2.320 44,713 +0.22(+10.48%)
Jan 23, 2020 2.020 2.130 2.000 2.100 43,919 +0.06(+2.94%)
Jan 22, 2020 2.070 2.070 1.970 2.040 29,790 -0.08(-3.77%)
Jan 21, 2020 1.990 2.260 1.920 2.120 63,949 +0.03(+1.44%)
Jan 20, 2020 2.250 2.440 1.520 2.090 119,397 -0.27(-11.44%)
Jan 17, 2020 2.500 2.500 2.360 2.360 3,304 -0.04(-1.67%)
Jan 16, 2020 2.650 2.650 2.360 2.400 16,811 -0.20(-7.69%)
Jan 15, 2020 2.490 2.650 2.480 2.600 19,643 +0.11(+4.42%)
Jan 14, 2020 2.490 2.580 2.400 2.490 20,933 -0.06(-2.35%)
Jan 13, 2020 2.890 2.890 2.350 2.550 156,601 -0.23(-8.27%)
Jan 10, 2020 2.590 2.810 2.500 2.780 178,241 +0.19(+7.34%)
Jan 09, 2020 2.620 2.710 2.580 2.590 33,364 -0.01(-0.38%)
Jan 08, 2020 2.650 2.710 2.600 2.600 13,028 -0.16(-5.80%)
Jan 07, 2020 2.800 2.800 2.640 2.760 15,611 +0.01(+0.36%)
Jan 06, 2020 2.850 3.000 2.750 2.750 48,536 -0.10(-3.51%)
Jan 03, 2020 2.850 2.900 2.710 2.850 90,614 -0.07(-2.40%)
Jan 02, 2020 2.490 2.920 2.460 2.920 83,399 +0.38(+14.96%)
Dec 31, 2019 2.540 2.540 2.540 0 -0.04(-1.55%)
Dec 30, 2019 2.840 2.850 2.430 2.580 61,906 -0.20(-7.19%)
Dec 27, 2019 2.450 2.800 2.450 2.780 70,451 +0.35(+14.40%)
Dec 24, 2019 2.430 2.430 2.430 0 -0.01(-0.41%)
Dec 23, 2019 2.270 2.480 2.200 2.440 81,265 +0.14(+6.09%)
Dec 20, 2019 2.000 2.370 2.000 2.300 86,429 +0.28(+13.86%)
Dec 19, 2019 1.960 2.050 1.950 2.020 55,881 +0.10(+5.21%)
Dec 18, 2019 2.070 2.090 1.840 1.920 44,317 -0.15(-7.25%)
Dec 17, 2019 1.760 2.150 1.720 2.070 46,666 +0.34(+19.65%)
Dec 16, 2019 1.580 1.790 1.510 1.730 95,346 +0.00(+0.00%)
Dec 13, 2019 1.700 1.750 1.650 1.730 28,861 +0.03(+1.76%)
Dec 12, 2019 1.650 1.730 1.590 1.700 58,085 +0.05(+3.03%)
Dec 11, 2019 1.550 1.670 1.550 1.650 36,472 +0.12(+7.84%)
Dec 10, 2019 1.630 1.630 1.510 1.530 33,750 -0.11(-6.71%)
Dec 09, 2019 1.590 1.730 1.480 1.640 116,485 +0.08(+5.13%)
Dec 06, 2019 1.700 1.720 1.520 1.560 48,789 -0.05(-3.11%)
Dec 05, 2019 1.600 1.750 1.540 1.610 29,210 +0.11(+7.33%)
Dec 04, 2019 1.440 1.590 1.440 1.500 44,316 +0.10(+7.14%)
Dec 03, 2019 1.590 1.590 1.230 1.400 46,366 +0.00(+0.00%)
Dec 02, 2019 1.520 1.530 1.300 1.400 133,355 -0.18(-11.39%)
Nov 29, 2019 1.780 1.780 1.420 1.580 45,920 -0.13(-7.60%)
Nov 28, 2019 1.830 1.830 1.600 1.710 35,564 -0.10(-5.52%)
Nov 27, 2019 1.850 1.850 1.690 1.810 10,797 +0.04(+2.26%)
Nov 26, 2019 1.900 1.920 1.710 1.770 30,969 -0.18(-9.23%)
Nov 25, 2019 1.990 1.990 1.850 1.950 19,681 +0.03(+1.56%)
Nov 22, 2019 2.000 2.030 1.750 1.920 130,328 -0.07(-3.52%)
Nov 21, 2019 1.860 2.150 1.860 1.990 70,725 +0.00(+0.00%)
Nov 20, 2019 2.020 2.080 1.850 1.990 36,863 +0.00(+0.00%)
Nov 19, 2019 1.720 2.030 1.690 1.990 105,588 +0.38(+23.60%)
Nov 18, 2019 2.050 2.060 1.590 1.610 125,043 -0.38(-19.10%)
Nov 15, 2019 1.760 2.050 1.660 1.990 288,320 +0.19(+10.56%)
Nov 14, 2019 3.180 3.180 1.610 1.800 1,289,058 -1.37(-43.22%)
Nov 13, 2019 3.250 3.250 3.110 3.170 13,300 -0.13(-3.94%)
Nov 12, 2019 3.480 3.480 3.260 3.300 4,702 +0.02(+0.61%)
Nov 11, 2019 3.760 3.760 3.100 3.280 51,295 -0.45(-12.06%)
Nov 08, 2019 3.580 3.730 3.480 3.730 16,382 +0.10(+2.75%)
Nov 07, 2019 3.660 3.670 3.550 3.630 6,795 +0.03(+0.83%)
Nov 06, 2019 3.600 3.650 3.600 3.600 13,900 -0.04(-1.10%)
Nov 05, 2019 3.650 3.730 3.600 3.640 17,050 -0.05(-1.36%)
Nov 04, 2019 3.750 3.750 3.600 3.690 19,630 -0.05(-1.34%)
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.