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, 2021 0.6800 0.7300 0.6600 0.7100 88,116 +0.01(+1.43%)
Nov 29, 2021 0.7000 0.7000 0.6500 0.7000 18,070 +0.00(+0.00%)
Nov 26, 2021 0.7000 0.7000 0.6700 0.7000 12,585 +0.01(+1.45%)
Nov 25, 2021 0.7000 0.7000 0.6700 0.6900 3,825 -0.01(-1.43%)
Nov 24, 2021 0.7300 0.7300 0.7000 0.7000 45,656 -0.02(-2.78%)
Nov 23, 2021 0.7500 0.7500 0.7200 0.7200 10,565 -0.02(-2.70%)
Nov 22, 2021 0.7600 0.7600 0.7400 0.7400 26,575 -0.04(-5.13%)
Nov 19, 2021 0.7400 0.7800 0.7400 0.7800 73,423 +0.06(+8.33%)
Nov 18, 2021 0.7300 0.7300 0.7200 0.7200 24,700 -0.01(-1.37%)
Nov 17, 2021 0.7500 0.7500 0.7300 0.7300 27,400 -0.01(-1.35%)
Nov 16, 2021 0.7500 0.7500 0.7400 0.7400 41,563 -0.02(-2.63%)
Nov 15, 2021 0.7900 0.7900 0.7500 0.7600 14,847 -0.01(-1.30%)
Nov 12, 2021 0.7700 0.7700 0.7700 0.7700 850 +0.02(+2.67%)
Nov 11, 2021 0.7800 0.7800 0.7500 0.7500 12,065 -0.05(-6.25%)
Nov 09, 2021 0.7600 0.8100 0.7400 0.8000 83,806 +0.02(+2.56%)
Nov 08, 2021 0.7500 0.7800 0.6200 0.7800 208,305 +0.00(+0.00%)
Nov 05, 2021 0.7700 0.7800 0.7500 0.7800 37,581 +0.00(+0.00%)
Nov 04, 2021 0.7700 0.7800 0.7500 0.7800 97,906 +0.02(+2.63%)
Nov 03, 2021 0.7600 0.7700 0.7500 0.7600 18,878 -0.03(-3.80%)
Nov 02, 2021 0.7900 0.8000 0.7900 0.7900 9,552 +0.01(+1.28%)
Nov 01, 2021 0.8000 0.8000 0.7700 0.7800 27,539 -0.02(-2.50%)
Oct 29, 2021 0.8000 0.8100 0.7700 0.8000 40,910 -0.02(-2.44%)
Oct 28, 2021 0.8000 0.8800 0.7600 0.8200 37,757 -0.02(-2.38%)
Oct 27, 2021 0.8500 0.8400 0.8000 0.8400 3,533 +0.00(+0.00%)
Oct 26, 2021 0.8200 0.8400 0.8100 0.8400 2,503 +0.00(+0.00%)
Oct 25, 2021 0.8300 0.8500 0.8300 0.8400 13,245 +0.01(+1.20%)
Oct 22, 2021 0.8400 0.8400 0.8100 0.8300 2,205 +0.00(+0.00%)
Oct 21, 2021 0.8500 0.8700 0.8100 0.8300 30,742 -0.02(-2.35%)
Oct 20, 2021 0.8300 0.8600 0.7800 0.8500 108,758 +0.06(+7.59%)
Oct 19, 2021 0.7700 0.7900 0.7500 0.7900 9,000 +0.00(+0.00%)
Oct 18, 2021 0.7900 0.8000 0.7800 0.7900 5,503 +0.00(+0.00%)
Oct 15, 2021 0.8000 0.8000 0.7600 0.7900 7,104 -0.02(-2.47%)
Oct 14, 2021 0.8200 0.8200 0.7900 0.8100 17,755 +0.02(+2.53%)
Oct 13, 2021 0.8100 0.8200 0.7900 0.7900 6,750 -0.03(-3.66%)
Oct 12, 2021 0.8500 0.8500 0.8000 0.8200 20,514 -0.05(-5.75%)
Oct 08, 2021 0.8700 0.8700 0.8700 0 +0.05(+6.10%)
Oct 07, 2021 0.8200 0.8200 0.8200 0.8200 1,053 +0.00(+0.00%)
Oct 06, 2021 0.8000 0.8400 0.8000 0.8200 2,002 -0.03(-3.53%)
Oct 05, 2021 0.8300 0.8500 0.7900 0.8500 14,210 +0.00(+0.00%)
Oct 04, 2021 0.8100 0.9400 0.8100 0.8500 59,885 -0.03(-3.41%)
Oct 01, 2021 0.8700 0.9000 0.8600 0.8800 12,510 +0.02(+2.33%)
Sep 30, 2021 0.8900 0.8900 0.8600 0.8600 3,794 +0.01(+1.18%)
Sep 29, 2021 0.9000 0.9100 0.8500 0.8500 7,061 -0.05(-5.56%)
Sep 28, 2021 0.9300 0.9500 0.8500 0.9000 14,049 +0.01(+1.12%)
Sep 27, 2021 0.9700 0.9700 0.8300 0.8900 43,139 -0.08(-8.25%)
Sep 24, 2021 0.9800 0.9800 0.9400 0.9700 6,900 +0.00(+0.00%)
Sep 23, 2021 0.9400 0.9800 0.9200 0.9700 12,180 -0.02(-2.02%)
Sep 22, 2021 0.9900 0.9900 0.9900 0.9900 5,814 -0.01(-1.00%)
Sep 21, 2021 0.9800 1.000 0.9000 1.000 11,020 +0.08(+8.70%)
Sep 20, 2021 0.8600 0.9900 0.8600 0.9200 19,342 -0.01(-1.08%)
Sep 17, 2021 0.9100 0.9300 0.8800 0.9300 14,091 +0.03(+3.33%)
Sep 16, 2021 0.9200 0.9300 0.8300 0.9000 19,521 +0.03(+3.45%)
Sep 15, 2021 0.9000 0.9900 0.8300 0.8700 19,002 -0.04(-4.40%)
Sep 14, 2021 0.9500 0.9500 0.8600 0.9100 20,062 +0.00(+0.00%)
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.