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

Avicanna Inc (TSX: AVCN )

0.3100 -0.0050 (-1.59%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 28, 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 27, 2024 0.2700 0.3200 0.2700 0.3150 183,800 +0.04(+16.67%)
Nov 26, 2024 0.2800 0.2850 0.2700 0.2700 38,300 -0.01(-3.57%)
Nov 25, 2024 0.2650 0.2800 0.2650 0.2800 38,000 +0.02(+7.69%)
Nov 22, 2024 0.2600 0.2600 0.2600 0.2600 6,550 -0.01(-1.89%)
Nov 21, 2024 0.2550 0.2650 0.2400 0.2650 32,500 +0.01(+3.92%)
Nov 20, 2024 0.2350 0.2550 0.2350 0.2550 29,555 +0.01(+4.08%)
Nov 19, 2024 0.2650 0.2650 0.2300 0.2450 30,000 -0.03(-10.91%)
Nov 18, 2024 0.2500 0.2800 0.2500 0.2750 185,700 +0.04(+17.02%)
Nov 15, 2024 0.2600 0.2850 0.2300 0.2350 217,100 -0.02(-7.84%)
Nov 14, 2024 0.2450 0.2550 0.2300 0.2550 219,500 +0.01(+2.00%)
Nov 13, 2024 0.2650 0.2650 0.2400 0.2500 158,500 -0.02(-5.66%)
Nov 12, 2024 0.2550 0.2650 0.2550 0.2650 85,000 +0.01(+1.92%)
Nov 11, 2024 0.2700 0.2800 0.2350 0.2600 198,500 -0.02(-7.14%)
Nov 08, 2024 0.2900 0.2900 0.2800 0.2800 5,710 -0.01(-3.45%)
Nov 07, 2024 0.2800 0.2900 0.2800 0.2900 2,000 +0.01(+1.75%)
Nov 06, 2024 0.2800 0.2850 0.2750 0.2850 19,036 +0.00(+1.79%)
Nov 05, 2024 0.2850 0.2850 0.2800 0.2800 11,520 +0.00(+0.00%)
Nov 04, 2024 0.2800 0.2800 0.2800 0.2800 32,500 +0.00(+0.00%)
Nov 01, 2024 0.2900 0.2950 0.2700 0.2800 40,790 -0.01(-3.45%)
Oct 31, 2024 0.2900 0.2900 0.2800 0.2900 42,851 +0.00(+0.00%)
Oct 30, 2024 0.3000 0.3000 0.2900 0.2900 92,080 -0.01(-3.33%)
Oct 29, 2024 0.3100 0.3100 0.3000 0.3000 12,983 -0.01(-3.23%)
Oct 28, 2024 0.2900 0.3100 0.2850 0.3100 133,135 +0.03(+8.77%)
Oct 25, 2024 0.3100 0.3100 0.2800 0.2850 291,100 -0.02(-6.56%)
Oct 24, 2024 0.3000 0.3250 0.3000 0.3050 193,510 +0.00(+0.00%)
Oct 23, 2024 0.3100 0.3100 0.3050 0.3050 35,000 +0.00(+0.00%)
Oct 22, 2024 0.3300 0.3300 0.3050 0.3050 44,949 -0.03(-8.96%)
Oct 21, 2024 0.3300 0.3350 0.3150 0.3350 54,500 -0.01(-1.47%)
Oct 18, 2024 0.3000 0.3450 0.3000 0.3400 348,329 +0.05(+15.25%)
Oct 17, 2024 0.2900 0.3000 0.2800 0.2950 101,100 +0.01(+5.36%)
Oct 16, 2024 0.3100 0.3100 0.2800 0.2800 225,799 -0.01(-5.08%)
Oct 15, 2024 0.3100 0.3450 0.2950 0.2950 452,268 -0.01(-1.67%)
Oct 11, 2024 0.3000 0 -0.01(-1.64%)
Oct 10, 2024 0.3400 0.3400 0.3000 0.3050 955,286 -0.03(-8.96%)
Oct 09, 2024 0.3600 0.3650 0.3300 0.3350 89,000 -0.02(-5.63%)
Oct 08, 2024 0.3350 0.3550 0.3150 0.3550 318,827 +0.02(+7.58%)
Oct 07, 2024 0.3700 0.3700 0.3300 0.3300 162,742 -0.04(-10.81%)
Oct 04, 2024 0.3700 0.3850 0.3400 0.3700 627,650 -0.01(-1.33%)
Oct 03, 2024 0.3900 0.4000 0.3750 0.3750 68,000 -0.02(-5.06%)
Oct 02, 2024 0.3950 0.4050 0.3900 0.3950 144,500 +0.00(+0.00%)
Oct 01, 2024 0.3850 0.4150 0.3800 0.3950 698,595 +0.02(+3.95%)
Sep 30, 2024 0.3350 0.3800 0.3350 0.3800 76,209 +0.05(+15.15%)
Sep 27, 2024 0.3500 0.3500 0.3300 0.3300 244,198 +0.00(+0.00%)
Sep 26, 2024 0.3850 0.3900 0.3250 0.3300 690,060 -0.05(-13.16%)
Sep 25, 2024 0.3950 0.4000 0.3800 0.3800 66,087 -0.03(-6.17%)
Sep 24, 2024 0.3900 0.4050 0.3900 0.4050 63,504 +0.02(+3.85%)
Sep 23, 2024 0.4100 0.4100 0.3900 0.3900 126,206 -0.02(-3.70%)
Sep 20, 2024 0.3750 0.4150 0.3700 0.4050 157,398 +0.03(+6.58%)
Sep 19, 2024 0.3400 0.3850 0.3400 0.3800 153,000 +0.04(+11.76%)
Sep 18, 2024 0.3400 0.3400 0.3250 0.3400 27,000 +0.01(+1.49%)
Sep 17, 2024 0.3450 0.3500 0.3300 0.3350 61,508 -0.01(-1.47%)
Sep 16, 2024 0.3800 0.3800 0.3250 0.3400 90,000 -0.03(-8.11%)
Sep 13, 2024 0.3650 0.3850 0.3650 0.3700 89,586 +0.02(+5.71%)
Sep 12, 2024 0.3450 0.3600 0.3450 0.3500 56,330 +0.01(+2.94%)
Sep 11, 2024 0.3400 0.3700 0.3250 0.3400 163,736 +0.01(+1.49%)
Sep 10, 2024 0.3850 0.3850 0.3300 0.3350 204,531 -0.04(-10.67%)
Sep 09, 2024 0.4450 0.4450 0.3700 0.3750 65,000 -0.07(-14.77%)
Sep 06, 2024 0.4300 0.4500 0.4200 0.4400 194,721 +0.01(+1.15%)
Sep 05, 2024 0.4150 0.4400 0.4100 0.4350 98,500 +0.02(+3.57%)
Sep 04, 2024 0.4300 0.4400 0.4100 0.4200 130,060 -0.02(-4.55%)
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.