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

Avicanna Inc (TSX: AVCN )

0.3000 -0.0350 (-10.45%)
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 (%)
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%)
Nov 01, 2019 3.940 3.940 3.730 3.740 51,900 -0.10(-2.60%)
Oct 31, 2019 3.740 3.900 3.660 3.840 18,730 +0.05(+1.32%)
Oct 30, 2019 3.890 3.900 3.590 3.790 43,044 -0.08(-2.07%)
Oct 29, 2019 4.030 4.060 3.700 3.870 67,650 -0.20(-4.91%)
Oct 28, 2019 3.790 4.170 3.790 4.070 47,483 +0.20(+5.17%)
Oct 25, 2019 3.700 3.900 3.630 3.870 102,576 +0.17(+4.59%)
Oct 24, 2019 3.650 3.700 3.460 3.700 45,650 +0.13(+3.64%)
Oct 23, 2019 3.630 3.630 3.430 3.570 16,700 -0.03(-0.83%)
Oct 22, 2019 3.760 3.760 3.500 3.600 34,526 -0.24(-6.25%)
Oct 21, 2019 3.750 3.870 3.550 3.840 46,545 +0.12(+3.23%)
Oct 18, 2019 3.540 3.720 3.540 3.720 46,009 +0.08(+2.20%)
Oct 17, 2019 3.450 3.650 3.380 3.640 61,633 +0.21(+6.12%)
Oct 16, 2019 3.780 3.780 3.400 3.430 44,882 -0.25(-6.79%)
Oct 15, 2019 3.500 3.750 3.340 3.680 112,069 +0.41(+12.54%)
Oct 11, 2019 3.270 3.270 3.270 0 -0.09(-2.68%)
Oct 10, 2019 3.840 3.840 3.280 3.360 110,004 -0.39(-10.40%)
Oct 09, 2019 3.450 3.800 3.360 3.750 83,609 +0.30(+8.70%)
Oct 08, 2019 3.500 3.550 3.250 3.450 104,596 -0.04(-1.15%)
Oct 07, 2019 3.100 3.580 3.000 3.490 205,335 +0.26(+8.05%)
Oct 04, 2019 2.200 3.290 2.200 3.230 256,177 +1.03(+46.82%)
Oct 03, 2019 2.390 2.390 2.100 2.200 36,140 -0.12(-5.17%)
Oct 02, 2019 2.190 2.480 2.090 2.320 106,740 +0.13(+5.94%)
Oct 01, 2019 2.160 2.310 1.870 2.190 123,625 +0.01(+0.46%)
Sep 30, 2019 2.160 2.180 1.850 2.180 180,135 +0.12(+5.83%)
Sep 27, 2019 2.680 2.680 2.000 2.060 453,679 -0.62(-23.13%)
Sep 26, 2019 3.290 3.290 2.180 2.680 721,840 -0.61(-18.54%)
Sep 25, 2019 3.700 3.700 3.080 3.290 124,000 -0.42(-11.32%)
Sep 24, 2019 3.950 3.990 3.600 3.710 87,261 -0.27(-6.78%)
Sep 23, 2019 4.150 4.150 3.900 3.980 35,760 -0.17(-4.10%)
Sep 20, 2019 4.120 4.310 4.050 4.150 110,228 -0.07(-1.66%)
Sep 19, 2019 4.260 4.260 4.140 4.220 30,970 -0.09(-2.09%)
Sep 18, 2019 4.340 4.380 4.110 4.310 45,735 -0.04(-0.92%)
Sep 17, 2019 4.220 4.430 4.100 4.350 72,475 +0.11(+2.59%)
Sep 16, 2019 4.360 4.360 4.100 4.240 57,979 -0.10(-2.30%)
Sep 13, 2019 4.630 4.630 4.250 4.340 47,210 -0.29(-6.26%)
Sep 12, 2019 4.550 4.840 4.490 4.630 104,473 +0.06(+1.31%)
Sep 11, 2019 4.460 4.600 4.200 4.570 100,800 +0.09(+2.01%)
Sep 10, 2019 4.600 4.600 4.330 4.480 63,739 -0.03(-0.67%)
Sep 09, 2019 4.340 4.800 4.050 4.510 142,830 +0.48(+11.91%)
Sep 06, 2019 3.750 4.240 3.700 4.030 128,435 +0.31(+8.33%)
Sep 05, 2019 3.600 3.750 3.550 3.720 64,950 +0.13(+3.62%)
Sep 04, 2019 3.780 3.780 3.540 3.590 43,281 -0.05(-1.37%)
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.