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

Avicanna Inc (TSX: AVCN )

0.2600 +0.0050 (+1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2022 0.4000 0.4000 0.3800 0.3800 35,000 -0.03(-8.43%)
May 30, 2022 0.4150 0.4200 0.4100 0.4150 59,302 +0.00(+0.00%)
May 27, 2022 0.3600 0.4200 0.3500 0.4150 161,340 +0.05(+15.28%)
May 26, 2022 0.3700 0.3700 0.3400 0.3600 81,500 -0.02(-4.00%)
May 25, 2022 0.3850 0.3950 0.3750 0.3750 36,630 -0.01(-1.32%)
May 24, 2022 0.3450 0.3800 0.3400 0.3800 39,200 +0.04(+11.76%)
May 20, 2022 0.3400 0 -0.01(-2.86%)
May 19, 2022 0.3400 0.3600 0.3400 0.3500 22,906 +0.00(+0.00%)
May 18, 2022 0.3550 0.3700 0.3500 0.3500 42,000 +0.00(+0.00%)
May 17, 2022 0.3550 0.3550 0.3400 0.3500 30,326 -0.03(-6.67%)
May 16, 2022 0.3150 0.3750 0.3100 0.3750 81,596 +0.05(+17.19%)
May 13, 2022 0.2600 0.3425 0.2600 0.3200 101,850 +0.06(+23.08%)
May 12, 2022 0.2500 0.2600 0.2500 0.2600 9,500 +0.00(+0.00%)
May 11, 2022 0.2800 0.2800 0.2600 0.2600 4,460 -0.03(-10.34%)
May 10, 2022 0.2800 0.2950 0.2700 0.2900 37,020 -0.01(-1.69%)
May 09, 2022 0.3000 0.3000 0.2800 0.2950 32,018 +0.00(+0.00%)
May 06, 2022 0.3000 0.3000 0.2900 0.2950 55,550 -0.01(-3.28%)
May 05, 2022 0.3500 0.3500 0.3050 0.3050 50,736 -0.02(-4.69%)
May 04, 2022 0.3800 0.3800 0.3200 0.3200 32,273 -0.05(-13.51%)
May 03, 2022 0.3950 0.3950 0.3700 0.3700 25,001 -0.03(-6.33%)
May 02, 2022 0.3900 0.4000 0.3900 0.3950 17,707 +0.01(+1.28%)
Apr 29, 2022 0.4000 0.4300 0.3800 0.3900 160,726 +0.02(+4.00%)
Apr 28, 2022 0.3100 0.3800 0.3100 0.3750 164,048 +0.09(+29.31%)
Apr 27, 2022 0.2700 0.2900 0.2700 0.2900 57,518 +0.02(+7.41%)
Apr 26, 2022 0.2800 0.2800 0.2700 0.2700 7,103 +0.00(+0.00%)
Apr 25, 2022 0.2500 0.2700 0.2500 0.2700 50,300 +0.02(+5.88%)
Apr 22, 2022 0.2600 0.2650 0.2550 0.2550 62,081 -0.01(-3.77%)
Apr 21, 2022 0.2900 0.2900 0.2650 0.2650 44,000 -0.01(-1.85%)
Apr 20, 2022 0.2900 0.2900 0.2700 0.2700 17,810 -0.02(-6.90%)
Apr 18, 2022 0.2900 15 +0.00(+0.00%)
Apr 14, 2022 0.2900 0 -0.01(-3.33%)
Apr 13, 2022 0.3050 0.3150 0.3000 0.3000 143,918 +0.02(+5.26%)
Apr 12, 2022 0.3150 0.3150 0.2850 0.2850 47,506 -0.02(-5.00%)
Apr 11, 2022 0.3000 0.3000 0.2950 0.3000 41,375 -0.03(-7.69%)
Apr 08, 2022 0.3400 0.3400 0.3250 0.3250 2,610 +0.02(+6.56%)
Apr 07, 2022 0.3150 0.3150 0.3050 0.3050 47,704 -0.01(-3.17%)
Apr 06, 2022 0.3250 0.3250 0.3150 0.3150 40,557 +0.00(+0.00%)
Apr 05, 2022 0.3700 0.3700 0.3150 0.3150 142,123 -0.05(-14.86%)
Apr 04, 2022 0.3600 0.3700 0.3600 0.3700 20,245 +0.02(+5.71%)
Apr 01, 2022 0.3650 0.3650 0.3400 0.3500 42,677 +0.02(+7.69%)
Mar 31, 2022 0.3450 0.3650 0.3200 0.3250 44,171 -0.03(-9.72%)
Mar 30, 2022 0.3800 0.4100 0.3300 0.3600 261,033 -0.04(-8.86%)
Mar 29, 2022 0.3950 0.3950 0.3950 0.3950 1,000 -0.01(-3.66%)
Mar 28, 2022 0.4100 0.4100 0.4100 0.4100 2,335 +0.01(+3.80%)
Mar 25, 2022 0.4000 0.4000 0.3900 0.3950 68,150 +0.00(+0.00%)
Mar 24, 2022 0.3950 0.3950 0.3800 0.3950 7,009 +0.01(+2.60%)
Mar 23, 2022 0.3900 0.4000 0.3850 0.3850 30,510 +0.01(+1.32%)
Mar 22, 2022 0.3700 0.3900 0.3700 0.3800 42,004 +0.01(+2.70%)
Mar 21, 2022 0.3600 0.3750 0.3600 0.3700 18,528 +0.01(+2.78%)
Mar 18, 2022 0.3600 0.3600 0.3600 0.3600 9,505 +0.01(+1.41%)
Mar 17, 2022 0.3700 0.3700 0.3500 0.3550 70,800 -0.02(-4.05%)
Mar 16, 2022 0.3700 0.3700 0.3500 0.3700 16,501 +0.00(+0.00%)
Mar 15, 2022 0.3700 0.3700 0.3650 0.3700 6,823 +0.00(+0.00%)
Mar 14, 2022 0.3600 0.3700 0.3600 0.3700 8,644 +0.00(+0.00%)
Mar 11, 2022 0.3600 0.3700 0.3500 0.3700 52,040 +0.01(+2.78%)
Mar 10, 2022 0.3500 0.3600 0.3500 0.3600 7,500 +0.01(+2.86%)
Mar 09, 2022 0.3900 0.3900 0.3350 0.3500 32,269 -0.03(-7.89%)
Mar 08, 2022 0.3800 0.3900 0.3800 0.3800 20,085 +0.00(+0.00%)
Mar 07, 2022 0.4050 0.4050 0.3800 0.3800 116,240 -0.04(-9.52%)
Mar 04, 2022 0.3900 0.4200 0.3700 0.4200 47,728 +0.02(+6.33%)
Mar 03, 2022 0.4000 0.4000 0.3950 0.3950 21,773 -0.02(-5.95%)
Mar 02, 2022 0.3900 0.4200 0.3900 0.4200 14,025 +0.03(+7.69%)
Mar 01, 2022 0.4000 0.4150 0.3800 0.3900 260,230 -0.02(-4.88%)
Feb 28, 2022 0.4450 0.4500 0.4100 0.4100 13,150 -0.02(-3.53%)
Feb 25, 2022 0.4600 0.4600 0.4100 0.4250 28,512 -0.02(-3.41%)
Feb 24, 2022 0.4400 0.4600 0.4400 0.4400 6,925 -0.01(-2.22%)
Feb 23, 2022 0.4900 0.4900 0.4300 0.4500 66,678 -0.04(-8.16%)
Feb 22, 2022 0.5500 0.5500 0.4900 0.4900 20,610 -0.06(-10.91%)
Feb 18, 2022 0.5500 0 -0.01(-1.79%)
Feb 17, 2022 0.5700 0.5700 0.5600 0.5600 18,507 -0.01(-1.75%)
Feb 16, 2022 0.5700 0.5700 0.5600 0.5700 11,000 +0.00(+0.00%)
Feb 15, 2022 0.5500 0.5800 0.5500 0.5700 22,500 +0.02(+3.64%)
Feb 14, 2022 0.6000 0.6000 0.5400 0.5500 14,130 -0.05(-8.33%)
Feb 11, 2022 0.5600 0.6000 0.5600 0.6000 44,000 +0.00(+0.00%)
Feb 10, 2022 0.5500 0.6400 0.5400 0.6000 140,480 +0.05(+9.09%)
Feb 09, 2022 0.4900 0.5600 0.4800 0.5500 129,900 +0.07(+14.58%)
Feb 08, 2022 0.4800 0.4900 0.4600 0.4800 37,210 +0.00(+0.00%)
Feb 07, 2022 0.5000 0.5100 0.4800 0.4800 30,676 +0.01(+1.05%)
Feb 04, 2022 0.4350 0.4900 0.4350 0.4750 62,171 +0.03(+7.95%)
Feb 03, 2022 0.4300 0.4500 0.4400 226,955 +0.01(+2.33%)
Feb 02, 2022 0.4500 0.4750 0.4300 0.4300 64,647 -0.01(-2.27%)
Feb 01, 2022 0.4400 0.4400 0.4400 0.4400 11,622 -0.02(-4.35%)
Jan 31, 2022 0.5000 0.5000 0.4600 0.4600 17,252 -0.01(-2.13%)
Jan 28, 2022 0.4900 0.4900 0.4700 0.4700 30,830 +0.03(+6.82%)
Jan 27, 2022 0.4450 0.4800 0.4400 0.4400 36,000 +0.03(+8.64%)
Jan 26, 2022 0.4300 0.4300 0.4050 0.4050 6,044 -0.03(-6.90%)
Jan 25, 2022 0.4350 0.4350 0.4350 0.4350 518 +0.02(+3.57%)
Jan 24, 2022 0.5200 0.5200 0.4000 0.4200 18,379 -0.07(-14.29%)
Jan 21, 2022 0.5200 0.5300 0.4900 0.4900 10,500 -0.03(-5.77%)
Jan 20, 2022 0.5900 0.5900 0.5200 0.5200 14,529 +0.01(+1.96%)
Jan 19, 2022 0.5200 0.5200 0.5100 0.5100 21,525 +0.00(+0.00%)
Jan 18, 2022 0.5100 0.5100 0.5000 0.5100 2,554 +0.01(+2.00%)
Jan 17, 2022 0.5200 0.5300 0.5000 0.5000 14,980 -0.04(-7.41%)
Jan 14, 2022 0.5800 0.6000 0.5400 0.5400 23,070 -0.02(-3.57%)
Jan 13, 2022 0.5900 0.5900 0.5600 0.5600 6,395 -0.03(-5.08%)
Jan 12, 2022 0.6200 0.6200 0.5900 0.5900 6,269 -0.03(-4.84%)
Jan 11, 2022 0.6400 0.6400 0.5700 0.6200 18,151 +0.01(+1.64%)
Jan 10, 2022 0.6500 0.6500 0.5700 0.6100 195,624 -0.06(-8.96%)
Jan 07, 2022 0.6700 0.6800 0.6700 0.6700 105,000 -0.01(-1.47%)
Jan 06, 2022 0.6900 0.6900 0.6700 0.6800 23,235 -0.01(-1.45%)
Jan 05, 2022 0.8000 0.8000 0.6900 0.6900 58,389 -0.07(-9.21%)
Jan 04, 2022 0.7500 0.7800 0.7500 0.7600 4,607 -0.02(-2.56%)
Dec 31, 2021 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
Dec 30, 2021 0.7800 0.8300 0.7700 0.8300 18,000 +0.07(+9.21%)
Dec 29, 2021 0.8500 0.8500 0.7200 0.7600 43,597 -0.13(-14.61%)
Dec 24, 2021 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Dec 23, 2021 0.8300 0.9000 0.8300 0.8600 86,780 +0.07(+8.86%)
Dec 22, 2021 0.7500 0.8000 0.7500 0.7900 36,012 -0.01(-1.25%)
Dec 21, 2021 0.7700 0.8000 0.7400 0.8000 24,500 +0.04(+5.26%)
Dec 20, 2021 0.7500 0.7800 0.7200 0.7600 43,300 +0.01(+1.33%)
Dec 17, 2021 0.7900 0.7900 0.7500 0.7500 12,510 -0.04(-5.06%)
Dec 16, 2021 0.7900 0.7900 0.7800 0.7900 2,679 +0.01(+1.28%)
Dec 15, 2021 0.8300 0.8300 0.7800 0.7800 9,300 -0.04(-4.88%)
Dec 14, 2021 0.7900 0.8200 0.7900 0.8200 13,500 +0.00(+0.00%)
Dec 13, 2021 0.9000 0.9000 0.8000 0.8200 64,509 -0.09(-9.89%)
Dec 10, 2021 0.8000 0.9200 0.8000 0.9100 109,900 +0.11(+13.75%)
Dec 09, 2021 0.8200 0.8200 0.8000 0.8000 17,000 -0.02(-2.44%)
Dec 08, 2021 0.8500 0.8500 0.7900 0.8200 9,257 -0.04(-4.65%)
Dec 07, 2021 0.8200 0.9000 0.8200 0.8600 43,372 +0.05(+6.17%)
Dec 06, 2021 0.8600 0.8600 0.7300 0.8100 80,372 -0.07(-7.95%)
Dec 03, 2021 0.8200 0.9000 0.7900 0.8800 119,393 +0.03(+3.53%)
Dec 02, 2021 0.7600 0.8500 0.7500 0.8500 45,478 +0.11(+14.86%)
Dec 01, 2021 0.7200 0.7700 0.7200 0.7400 28,807 +0.03(+4.23%)
Nov 30, 2021 0.6800 0.7300 0.6600 0.7100 88,116 +0.01(+1.43%)
Nov 29, 2021 0.7000 0.7000 0.6500 0.7000 18,070 +0.00(+0.00%)
Nov 26, 2021 0.7000 0.7000 0.6700 0.7000 12,585 +0.01(+1.45%)
Nov 25, 2021 0.7000 0.7000 0.6700 0.6900 3,825 -0.01(-1.43%)
Nov 24, 2021 0.7300 0.7300 0.7000 0.7000 45,656 -0.02(-2.78%)
Nov 23, 2021 0.7500 0.7500 0.7200 0.7200 10,565 -0.02(-2.70%)
Nov 22, 2021 0.7600 0.7600 0.7400 0.7400 26,575 -0.04(-5.13%)
Nov 19, 2021 0.7400 0.7800 0.7400 0.7800 73,423 +0.06(+8.33%)
Nov 18, 2021 0.7300 0.7300 0.7200 0.7200 24,700 -0.01(-1.37%)
Nov 17, 2021 0.7500 0.7500 0.7300 0.7300 27,400 -0.01(-1.35%)
Nov 16, 2021 0.7500 0.7500 0.7400 0.7400 41,563 -0.02(-2.63%)
Nov 15, 2021 0.7900 0.7900 0.7500 0.7600 14,847 -0.01(-1.30%)
Nov 12, 2021 0.7700 0.7700 0.7700 0.7700 850 +0.02(+2.67%)
Nov 11, 2021 0.7800 0.7800 0.7500 0.7500 12,065 -0.05(-6.25%)
Nov 09, 2021 0.7600 0.8100 0.7400 0.8000 83,806 +0.02(+2.56%)
Nov 08, 2021 0.7500 0.7800 0.6200 0.7800 208,305 +0.00(+0.00%)
Nov 05, 2021 0.7700 0.7800 0.7500 0.7800 37,581 +0.00(+0.00%)
Nov 04, 2021 0.7700 0.7800 0.7500 0.7800 97,906 +0.02(+2.63%)
Nov 03, 2021 0.7600 0.7700 0.7500 0.7600 18,878 -0.03(-3.80%)
Nov 02, 2021 0.7900 0.8000 0.7900 0.7900 9,552 +0.01(+1.28%)
Nov 01, 2021 0.8000 0.8000 0.7700 0.7800 27,539 -0.02(-2.50%)
Oct 29, 2021 0.8000 0.8100 0.7700 0.8000 40,910 -0.02(-2.44%)
Oct 28, 2021 0.8000 0.8800 0.7600 0.8200 37,757 -0.02(-2.38%)
Oct 27, 2021 0.8500 0.8400 0.8000 0.8400 3,533 +0.00(+0.00%)
Oct 26, 2021 0.8200 0.8400 0.8100 0.8400 2,503 +0.00(+0.00%)
Oct 25, 2021 0.8300 0.8500 0.8300 0.8400 13,245 +0.01(+1.20%)
Oct 22, 2021 0.8400 0.8400 0.8100 0.8300 2,205 +0.00(+0.00%)
Oct 21, 2021 0.8500 0.8700 0.8100 0.8300 30,742 -0.02(-2.35%)
Oct 20, 2021 0.8300 0.8600 0.7800 0.8500 108,758 +0.06(+7.59%)
Oct 19, 2021 0.7700 0.7900 0.7500 0.7900 9,000 +0.00(+0.00%)
Oct 18, 2021 0.7900 0.8000 0.7800 0.7900 5,503 +0.00(+0.00%)
Oct 15, 2021 0.8000 0.8000 0.7600 0.7900 7,104 -0.02(-2.47%)
Oct 14, 2021 0.8200 0.8200 0.7900 0.8100 17,755 +0.02(+2.53%)
Oct 13, 2021 0.8100 0.8200 0.7900 0.7900 6,750 -0.03(-3.66%)
Oct 12, 2021 0.8500 0.8500 0.8000 0.8200 20,514 -0.05(-5.75%)
Oct 08, 2021 0.8700 0.8700 0.8700 0 +0.05(+6.10%)
Oct 07, 2021 0.8200 0.8200 0.8200 0.8200 1,053 +0.00(+0.00%)
Oct 06, 2021 0.8000 0.8400 0.8000 0.8200 2,002 -0.03(-3.53%)
Oct 05, 2021 0.8300 0.8500 0.7900 0.8500 14,210 +0.00(+0.00%)
Oct 04, 2021 0.8100 0.9400 0.8100 0.8500 59,885 -0.03(-3.41%)
Oct 01, 2021 0.8700 0.9000 0.8600 0.8800 12,510 +0.02(+2.33%)
Sep 30, 2021 0.8900 0.8900 0.8600 0.8600 3,794 +0.01(+1.18%)
Sep 29, 2021 0.9000 0.9100 0.8500 0.8500 7,061 -0.05(-5.56%)
Sep 28, 2021 0.9300 0.9500 0.8500 0.9000 14,049 +0.01(+1.12%)
Sep 27, 2021 0.9700 0.9700 0.8300 0.8900 43,139 -0.08(-8.25%)
Sep 24, 2021 0.9800 0.9800 0.9400 0.9700 6,900 +0.00(+0.00%)
Sep 23, 2021 0.9400 0.9800 0.9200 0.9700 12,180 -0.02(-2.02%)
Sep 22, 2021 0.9900 0.9900 0.9900 0.9900 5,814 -0.01(-1.00%)
Sep 21, 2021 0.9800 1.000 0.9000 1.000 11,020 +0.08(+8.70%)
Sep 20, 2021 0.8600 0.9900 0.8600 0.9200 19,342 -0.01(-1.08%)
Sep 17, 2021 0.9100 0.9300 0.8800 0.9300 14,091 +0.03(+3.33%)
Sep 16, 2021 0.9200 0.9300 0.8300 0.9000 19,521 +0.03(+3.45%)
Sep 15, 2021 0.9000 0.9900 0.8300 0.8700 19,002 -0.04(-4.40%)
Sep 14, 2021 0.9500 0.9500 0.8600 0.9100 20,062 +0.00(+0.00%)
Sep 13, 2021 1.010 1.010 0.8100 0.9100 90,409 -0.17(-15.74%)
Jun 11, 2021 1.080 1.080 1.080 0 +0.01(+0.93%)
Jun 10, 2021 1.060 1.080 1.050 1.070 23,405 +0.00(+0.00%)
Jun 09, 2021 1.090 1.090 1.050 1.070 31,553 -0.01(-0.93%)
Jun 08, 2021 1.090 1.090 1.070 1.080 6,922 -0.01(-0.92%)
Jun 07, 2021 1.080 1.090 1.080 1.090 7,835 +0.02(+1.87%)
Jun 04, 2021 1.070 1.100 1.070 1.070 26,180 -0.02(-1.83%)
Jun 03, 2021 1.030 1.100 1.030 1.090 11,535 +0.04(+3.81%)
Jun 02, 2021 1.030 1.050 1.000 1.050 19,268 +0.02(+1.94%)
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.