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 (%)
Jun 30, 2020 1.600 1.600 1.600 0 +0.08(+5.26%)
Jun 29, 2020 1.580 1.590 1.500 1.520 8,612 -0.08(-5.00%)
Jun 26, 2020 1.600 1.600 1.510 1.600 14,311 -0.03(-1.84%)
Jun 25, 2020 1.660 1.660 1.550 1.630 13,341 -0.05(-2.98%)
Jun 24, 2020 1.640 1.680 1.640 1.680 4,550 +0.01(+0.60%)
Jun 23, 2020 1.670 1.690 1.570 1.670 40,552 +0.12(+7.74%)
Jun 22, 2020 1.660 1.700 1.550 1.550 19,222 -0.08(-4.91%)
Jun 19, 2020 1.660 1.700 1.620 1.630 37,550 +0.02(+1.24%)
Jun 18, 2020 1.650 1.700 1.610 1.610 23,450 -0.02(-1.23%)
Jun 17, 2020 1.600 1.630 1.540 1.630 27,200 +0.10(+6.54%)
Jun 16, 2020 1.500 1.550 1.450 1.530 127,309 +0.08(+5.52%)
Jun 15, 2020 1.400 1.450 1.300 1.450 13,681 +0.05(+3.57%)
Jun 12, 2020 1.490 1.500 1.310 1.400 17,900 +0.05(+3.70%)
Jun 11, 2020 1.570 1.570 1.300 1.350 34,501 -0.15(-10.00%)
Jun 10, 2020 1.650 1.650 1.440 1.500 46,932 -0.15(-9.09%)
Jun 09, 2020 1.700 1.700 1.600 1.650 105,201 -0.05(-2.94%)
Jun 08, 2020 1.750 1.750 1.670 1.700 83,155 -0.05(-2.86%)
Jun 05, 2020 1.750 1.770 1.720 1.750 6,700 -0.01(-0.57%)
Jun 04, 2020 1.770 1.770 1.700 1.760 5,536 +0.01(+0.57%)
Jun 03, 2020 1.790 1.800 1.750 1.750 22,900 -0.05(-2.78%)
Jun 02, 2020 1.790 1.870 1.750 1.800 47,480 +0.05(+2.86%)
Jun 01, 2020 1.850 1.850 1.730 1.750 23,984 -0.11(-5.91%)
May 29, 2020 1.820 1.890 1.800 1.860 69,627 +0.02(+1.09%)
May 28, 2020 1.850 1.850 1.780 1.840 14,270 +0.04(+2.22%)
May 27, 2020 1.800 1.880 1.800 1.800 22,076 -0.04(-2.17%)
May 26, 2020 1.820 1.860 1.800 1.840 48,100 +0.04(+2.22%)
May 25, 2020 1.800 1.820 1.770 1.800 38,207 +0.01(+0.56%)
May 22, 2020 1.750 1.790 1.510 1.790 29,914 -0.01(-0.56%)
May 21, 2020 1.790 1.800 1.730 1.800 4,614 +0.03(+1.69%)
May 20, 2020 1.810 1.820 1.700 1.770 38,775 -0.02(-1.12%)
May 19, 2020 1.900 1.950 1.710 1.790 93,019 -0.01(-0.56%)
May 15, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
May 14, 2020 1.940 1.940 1.780 1.800 36,200 -0.04(-2.17%)
May 13, 2020 1.780 1.870 1.780 1.840 21,150 -0.01(-0.54%)
May 12, 2020 1.900 1.920 1.810 1.850 87,907 -0.07(-3.65%)
May 11, 2020 1.950 1.950 1.900 1.920 47,850 -0.03(-1.54%)
May 08, 2020 1.940 2.000 1.850 1.950 56,771 +0.07(+3.72%)
May 07, 2020 1.820 1.900 1.800 1.880 51,760 +0.08(+4.44%)
May 06, 2020 1.850 1.850 1.780 1.800 8,300 +0.00(+0.00%)
May 05, 2020 1.840 1.850 1.780 1.800 27,360 +0.00(+0.00%)
May 04, 2020 1.790 1.900 1.700 1.800 61,332 +0.00(+0.00%)
May 01, 2020 1.750 1.820 1.520 1.800 103,689 +0.04(+2.27%)
Apr 30, 2020 1.700 1.790 1.520 1.760 98,953 -0.01(-0.56%)
Apr 29, 2020 1.790 1.800 1.750 1.770 11,815 -0.02(-1.12%)
Apr 28, 2020 1.700 1.790 1.650 1.790 37,486 +0.11(+6.55%)
Apr 27, 2020 1.780 1.790 1.650 1.680 13,897 -0.07(-4.00%)
Apr 24, 2020 1.840 1.840 1.720 1.750 18,988 -0.03(-1.69%)
Apr 23, 2020 1.750 1.830 1.720 1.780 46,346 +0.08(+4.71%)
Apr 22, 2020 1.700 1.730 1.600 1.700 31,947 +0.01(+0.59%)
Apr 21, 2020 1.690 1.810 1.600 1.690 91,311 +0.08(+4.97%)
Apr 20, 2020 1.690 1.750 1.550 1.610 51,495 +0.06(+3.87%)
Apr 17, 2020 1.410 1.710 1.360 1.550 76,922 +0.20(+14.81%)
Apr 16, 2020 1.250 1.440 1.250 1.350 110,669 +0.10(+8.00%)
Apr 15, 2020 1.240 1.350 1.170 1.250 31,970 +0.08(+6.84%)
Apr 14, 2020 1.050 1.200 1.020 1.170 50,299 +0.17(+17.00%)
Apr 13, 2020 0.9000 1.050 0.8500 1.000 46,389 +0.04(+4.17%)
Apr 09, 2020 0.9600 0.9600 0.9600 0 +0.13(+15.66%)
Apr 08, 2020 0.9000 0.9000 0.8200 0.8300 24,086 -0.02(-2.35%)
Apr 07, 2020 0.9000 0.9000 0.7600 0.8500 31,089 -0.04(-4.49%)
Apr 06, 2020 0.9000 0.9300 0.8600 0.8900 5,500 +0.04(+4.71%)
Apr 03, 2020 0.8200 0.8700 0.8200 0.8500 20,625 +0.03(+3.66%)
Apr 02, 2020 0.9400 0.9400 0.8100 0.8200 16,930 -0.03(-3.53%)
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.