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

Avicanna Inc (TSX: AVCN )

0.3250 -0.0150 (-4.41%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 20, 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 (%)
Dec 20, 2024 0.3250 0.3250 0.3250 0.3250 500 -0.02(-4.41%)
Dec 19, 2024 0.3000 0.3400 0.3000 0.3400 24,000 +0.00(+0.00%)
Dec 18, 2024 0.3300 0.3400 0.3150 0.3400 33,500 +0.01(+1.49%)
Dec 17, 2024 0.3500 0.3500 0.2850 0.3350 69,750 +0.02(+4.69%)
Dec 16, 2024 0.3650 0.3650 0.3200 0.3200 42,026 -0.05(-13.51%)
Dec 13, 2024 0.3550 0.3800 0.3550 0.3700 22,200 -0.03(-6.33%)
Dec 12, 2024 0.3800 0.4100 0.3800 0.3950 219,136 +0.02(+3.95%)
Dec 11, 2024 0.3500 0.4000 0.3500 0.3800 142,802 +0.03(+8.57%)
Dec 10, 2024 0.3800 0.3800 0.3100 0.3500 129,000 +0.02(+6.06%)
Dec 09, 2024 0.3100 0.3300 0.3100 0.3300 49,782 +0.02(+6.45%)
Dec 06, 2024 0.3100 0.3150 0.3100 0.3100 73,500 +0.00(+0.00%)
Dec 05, 2024 0.3150 0.3150 0.2850 0.3100 136,850 -0.01(-1.59%)
Dec 04, 2024 0.3500 0.3500 0.3100 0.3150 211,711 -0.03(-10.00%)
Dec 03, 2024 0.3300 0.3500 0.3300 0.3500 41,507 +0.01(+4.48%)
Dec 02, 2024 0.3350 0.3600 0.3300 0.3350 96,240 -0.02(-5.63%)
Nov 29, 2024 0.3300 0.3650 0.3250 0.3550 244,250 +0.04(+14.52%)
Nov 28, 2024 0.3150 0.3600 0.3100 0.3100 367,159 -0.01(-1.59%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.