Avicanna Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.370	0.370	0.335	0.338	0.338	32,500
2024-08-21	0.330	0.375	0.330	0.370	0.370	137,300
2024-08-20	0.350	0.350	0.320	0.335	0.335	143,000
2024-08-19	0.355	0.360	0.335	0.350	0.350	43,400
2024-08-16	0.350	0.365	0.340	0.360	0.360	147,000
2024-08-15	0.325	0.370	0.310	0.350	0.350	76,800
2024-08-14	0.325	0.335	0.325	0.335	0.335	21,000
2024-08-13	0.325	0.340	0.320	0.325	0.325	27,500
2024-08-12	0.335	0.335	0.320	0.320	0.320	38,700
2024-08-09	0.325	0.325	0.320	0.320	0.320	6,000
2024-08-08	0.310	0.330	0.300	0.320	0.320	63,500
2024-08-07	0.325	0.345	0.305	0.310	0.310	34,000
2024-08-06	0.320	0.320	0.305	0.310	0.310	47,200
2024-08-02	0.290	0.315	0.290	0.315	0.315	82,500
2024-08-01	0.325	0.325	0.288	0.290	0.290	28,700
2024-07-31	0.320	0.320	0.290	0.310	0.310	74,100
2024-07-30	0.330	0.330	0.310	0.325	0.325	34,000
2024-07-29	0.305	0.335	0.305	0.330	0.330	71,000
2024-07-26	0.305	0.325	0.290	0.300	0.300	157,000
2024-07-25	0.340	0.345	0.305	0.305	0.305	214,000
2024-07-24	0.350	0.360	0.330	0.340	0.340	100,300
2024-07-23	0.390	0.390	0.335	0.340	0.340	94,300
2024-07-22	0.420	0.420	0.390	0.390	0.390	55,100
2024-07-19	0.370	0.430	0.370	0.430	0.430	11,500
2024-07-18	0.450	0.450	0.360	0.365	0.365	166,200
2024-07-17	0.495	0.500	0.435	0.440	0.440	106,000
2024-07-16	0.490	0.500	0.475	0.480	0.480	158,000
2024-07-15	0.485	0.550	0.480	0.490	0.490	170,400
2024-07-12	0.450	0.500	0.450	0.485	0.485	336,700
2024-07-11	0.420	0.460	0.410	0.445	0.445	220,500
2024-07-10	0.385	0.435	0.385	0.420	0.420	102,600
2024-07-09	0.380	0.385	0.375	0.385	0.385	43,500
2024-07-08	0.435	0.435	0.380	0.380	0.380	64,300
2024-07-05	0.410	0.450	0.405	0.440	0.440	187,700
2024-07-04	0.400	0.425	0.400	0.420	0.420	125,400
2024-07-03	0.345	0.410	0.345	0.405	0.405	318,400
2024-07-02	0.400	0.400	0.340	0.350	0.350	212,900
2024-06-28	0.400	0.415	0.395	0.400	0.400	188,200
2024-06-27	0.350	0.410	0.350	0.400	0.400	220,400
2024-06-26	0.360	0.393	0.340	0.345	0.345	232,700
2024-06-25	0.290	0.365	0.285	0.350	0.350	437,600
2024-06-24	0.270	0.295	0.270	0.295	0.295	56,200
2024-06-21	0.285	0.300	0.200	0.265	0.265	645,500
2024-06-20	0.280	0.280	0.260	0.275	0.275	100,100
2024-06-19	0.270	0.300	0.265	0.275	0.275	138,000
2024-06-18	0.290	0.290	0.255	0.260	0.260	174,900
2024-06-17	0.280	0.300	0.280	0.285	0.285	181,200
2024-06-14	0.260	0.295	0.260	0.275	0.275	68,100
2024-06-13	0.265	0.270	0.255	0.255	0.255	30,900
2024-06-12	0.255	0.273	0.250	0.260	0.260	167,100
2024-06-11	0.235	0.255	0.225	0.250	0.250	202,000
2024-06-10	0.240	0.240	0.230	0.235	0.235	35,000
2024-06-07	0.255	0.260	0.230	0.235	0.235	304,500
2024-06-06	0.235	0.270	0.235	0.245	0.245	188,800
2024-06-05	0.240	0.245	0.225	0.235	0.235	107,700
2024-06-04	0.255	0.255	0.230	0.235	0.235	169,100
2024-06-03	0.260	0.275	0.245	0.255	0.255	204,000
2024-05-31	0.260	0.290	0.245	0.260	0.260	107,100
2024-05-30	0.245	0.265	0.245	0.255	0.255	32,500
2024-05-29	0.260	0.265	0.240	0.245	0.245	215,100

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.