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

Avicanna Inc (TSX: AVCN )

0.3200 +0.0050 (+1.59%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 10, 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 (%)
Apr 30, 2021 1.120 1.150 1.110 1.130 34,679 +0.01(+0.89%)
Apr 29, 2021 1.100 1.130 1.100 1.120 14,800 +0.05(+4.67%)
Apr 28, 2021 1.160 1.160 1.070 1.070 24,863 -0.06(-5.31%)
Apr 27, 2021 1.110 1.150 1.090 1.130 40,567 +0.05(+4.63%)
Apr 26, 2021 1.100 1.100 1.070 1.080 17,759 +0.02(+1.89%)
Apr 23, 2021 1.110 1.110 1.060 1.060 4,014 -0.04(-3.64%)
Apr 22, 2021 1.080 1.120 1.080 1.100 33,834 +0.03(+2.80%)
Apr 21, 2021 1.060 1.080 1.050 1.070 10,931 +0.05(+4.90%)
Apr 20, 2021 1.050 1.050 1.000 1.020 10,548 -0.02(-1.92%)
Apr 19, 2021 1.000 1.040 0.9800 1.040 19,364 +0.01(+0.97%)
Apr 16, 2021 1.000 1.080 0.8000 1.030 110,628 -0.05(-4.63%)
Apr 15, 2021 1.070 1.100 1.060 1.080 8,800 +0.01(+0.93%)
Apr 14, 2021 1.060 1.090 1.010 1.070 35,605 -0.01(-0.93%)
Apr 13, 2021 1.060 1.100 1.040 1.080 104,744 +0.02(+1.89%)
Apr 12, 2021 1.090 1.100 1.060 1.060 37,992 -0.03(-2.75%)
Apr 09, 2021 1.090 1.100 1.070 1.090 20,200 +0.00(+0.00%)
Apr 08, 2021 1.070 1.110 1.070 1.090 50,930 -0.01(-0.91%)
Apr 07, 2021 1.080 1.100 1.070 1.100 42,946 +0.00(+0.00%)
Apr 06, 2021 1.100 1.100 1.070 1.100 18,563 +0.01(+0.92%)
Apr 05, 2021 1.150 1.150 1.070 1.090 27,998 -0.02(-1.80%)
Apr 01, 2021 1.110 1.110 1.110 0 -0.01(-0.89%)
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%)
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.