Avicanna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.465	0.500	0.465	0.495	0.495	86,200
2024-02-29	0.460	0.480	0.445	0.460	0.460	80,100
2024-02-28	0.440	0.460	0.400	0.460	0.460	84,700
2024-02-27	0.420	0.480	0.405	0.440	0.440	147,500
2024-02-26	0.425	0.470	0.420	0.440	0.440	99,500
2024-02-23	0.400	0.430	0.390	0.430	0.430	45,500
2024-02-22	0.420	0.420	0.405	0.410	0.410	13,000
2024-02-21	0.415	0.430	0.405	0.430	0.430	64,000
2024-02-20	0.400	0.415	0.400	0.410	0.410	30,400
2024-02-16	0.430	0.430	0.380	0.410	0.410	83,900
2024-02-15	0.445	0.445	0.410	0.415	0.415	22,900
2024-02-14	0.440	0.475	0.440	0.450	0.450	71,400
2024-02-13	0.410	0.455	0.410	0.440	0.440	119,700
2024-02-12	0.390	0.405	0.390	0.400	0.400	80,500
2024-02-09	0.380	0.395	0.380	0.395	0.395	27,000
2024-02-08	0.370	0.380	0.355	0.370	0.370	48,000
2024-02-07	0.390	0.415	0.370	0.370	0.370	101,200
2024-02-06	0.370	0.388	0.360	0.385	0.385	117,000
2024-02-05	0.320	0.380	0.320	0.370	0.370	110,500
2024-02-02	0.330	0.330	0.310	0.320	0.320	53,500
2024-02-01	0.335	0.340	0.330	0.340	0.340	8,500
2024-01-31	0.325	0.345	0.325	0.345	0.345	47,800
2024-01-30	0.305	0.325	0.300	0.325	0.325	124,500
2024-01-29	0.315	0.315	0.305	0.310	0.310	6,500
2024-01-26	0.305	0.310	0.300	0.300	0.300	25,500
2024-01-25	0.305	0.310	0.300	0.310	0.310	29,000
2024-01-24	0.315	0.315	0.300	0.305	0.305	30,100
2024-01-23	0.305	0.315	0.305	0.315	0.315	9,500
2024-01-22	0.310	0.315	0.300	0.300	0.300	22,500
2024-01-19	0.310	0.330	0.300	0.300	0.300	48,500
2024-01-18	0.320	0.320	0.305	0.305	0.305	64,000
2024-01-17	0.335	0.335	0.305	0.320	0.320	134,300
2024-01-16	0.350	0.350	0.340	0.340	0.340	10,000
2024-01-15	0.355	0.355	0.355	0.355	0.355	2,500
2024-01-12	0.340	0.350	0.340	0.340	0.340	21,500
2024-01-11	0.330	0.330	0.330	0.330	0.330	1,500
2024-01-10	0.360	0.360	0.330	0.340	0.340	17,600
2024-01-09	0.320	0.350	0.310	0.350	0.350	225,000
2024-01-08	0.340	0.340	0.330	0.340	0.340	15,000
2024-01-05	0.340	0.340	0.340	0.340	0.340	5,500
2024-01-04	0.345	0.345	0.325	0.325	0.325	55,000
2024-01-03	0.360	0.360	0.340	0.340	0.340	17,500
2024-01-02	0.350	0.350	0.345	0.350	0.350	29,500
2023-12-29	0.350	0.350	0.345	0.350	0.350	54,500
2023-12-28	0.370	0.370	0.350	0.350	0.350	5,500
2023-12-27	0.380	0.385	0.350	0.370	0.370	46,600
2023-12-22	0.400	0.400	0.400	0.400	0.400	2,000
2023-12-21	0.400	0.400	0.390	0.390	0.390	4,500
2023-12-20	0.395	0.400	0.390	0.395	0.395	13,100
2023-12-19	0.400	0.400	0.400	0.400	0.400	10,500
2023-12-18	0.420	0.420	0.380	0.400	0.400	58,100
2023-12-15	0.428	0.430	0.425	0.430	0.430	9,000
2023-12-14	0.440	0.440	0.430	0.430	0.430	6,000
2023-12-13	0.460	0.460	0.450	0.450	0.450	5,500
2023-12-12	0.475	0.475	0.460	0.465	0.465	20,500
2023-12-11	0.500	0.500	0.475	0.485	0.485	58,500
2023-12-08	0.485	0.500	0.470	0.490	0.490	174,100
2023-12-07	0.480	0.495	0.480	0.480	0.480	75,900
2023-12-06	0.450	0.480	0.450	0.475	0.475	91,400
2023-12-05	0.495	0.495	0.450	0.455	0.455	139,700

← NewerPage 12 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.