Avicanna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.410	0.490	0.385	0.460	0.460	144,400
2023-12-01	0.355	0.440	0.355	0.425	0.425	478,000
2023-11-30	0.360	0.365	0.330	0.355	0.355	58,000
2023-11-29	0.340	0.365	0.325	0.350	0.350	113,600
2023-11-28	0.345	0.365	0.325	0.365	0.365	114,500
2023-11-27	0.350	0.370	0.320	0.370	0.370	119,200
2023-11-24	0.360	0.375	0.345	0.370	0.370	92,800
2023-11-23	0.375	0.385	0.330	0.350	0.350	136,900
2023-11-22	0.375	0.395	0.375	0.390	0.390	17,000
2023-11-21	0.370	0.370	0.360	0.360	0.360	24,100
2023-11-20	0.405	0.405	0.355	0.370	0.370	153,200
2023-11-17	0.405	0.405	0.390	0.390	0.390	72,500
2023-11-16	0.425	0.425	0.390	0.400	0.400	101,700
2023-11-15	0.435	0.445	0.390	0.400	0.400	138,000
2023-11-14	0.410	0.430	0.390	0.425	0.425	75,400
2023-11-13	0.400	0.405	0.395	0.395	0.395	50,500
2023-11-10	0.400	0.400	0.390	0.400	0.400	9,500
2023-11-09	0.405	0.410	0.405	0.410	0.410	1,000
2023-11-08	0.400	0.400	0.395	0.400	0.400	16,500
2023-11-07	0.400	0.410	0.400	0.410	0.410	14,400
2023-11-06	0.400	0.405	0.390	0.405	0.405	52,000
2023-11-03	0.420	0.420	0.400	0.400	0.400	52,300
2023-11-02	0.400	0.430	0.400	0.420	0.420	79,000
2023-11-01	0.420	0.420	0.390	0.400	0.400	90,500
2023-10-31	0.415	0.415	0.405	0.405	0.405	1,500
2023-10-30	0.400	0.420	0.375	0.420	0.420	40,500
2023-10-27	0.400	0.415	0.390	0.405	0.405	34,300
2023-10-26	0.405	0.415	0.400	0.400	0.400	49,500
2023-10-25	0.420	0.430	0.380	0.410	0.410	118,600
2023-10-24	0.410	0.440	0.410	0.430	0.430	56,200
2023-10-23	0.455	0.455	0.400	0.410	0.410	210,500
2023-10-20	0.460	0.460	0.435	0.445	0.445	37,000
2023-10-19	0.490	0.490	0.450	0.450	0.450	42,000
2023-10-18	0.500	0.500	0.475	0.490	0.490	43,300
2023-10-17	0.520	0.520	0.480	0.480	0.480	72,500
2023-10-16	0.520	0.560	0.500	0.520	0.520	195,000
2023-10-13	0.540	0.550	0.520	0.530	0.530	109,800
2023-10-12	0.520	0.540	0.510	0.540	0.540	146,500
2023-10-11	0.480	0.520	0.480	0.510	0.510	116,300
2023-10-10	0.500	0.540	0.470	0.470	0.470	265,800
2023-10-06	0.440	0.490	0.440	0.490	0.490	180,500
2023-10-05	0.445	0.445	0.430	0.440	0.440	66,200
2023-10-04	0.455	0.460	0.435	0.455	0.455	58,300
2023-10-03	0.460	0.460	0.435	0.455	0.455	35,700
2023-10-02	0.470	0.495	0.450	0.460	0.460	93,500
2023-09-29	0.460	0.465	0.445	0.460	0.460	220,000
2023-09-28	0.470	0.470	0.460	0.460	0.460	78,500
2023-09-27	0.460	0.465	0.440	0.465	0.465	62,900
2023-09-26	0.450	0.450	0.440	0.440	0.440	48,000
2023-09-25	0.460	0.460	0.455	0.455	0.455	3,800
2023-09-22	0.480	0.500	0.465	0.470	0.470	67,800
2023-09-21	0.490	0.520	0.470	0.490	0.490	202,900
2023-09-20	0.470	0.490	0.470	0.490	0.490	140,400
2023-09-19	0.450	0.470	0.445	0.470	0.470	161,500
2023-09-18	0.450	0.470	0.450	0.465	0.465	147,600
2023-09-15	0.395	0.450	0.385	0.450	0.450	121,700
2023-09-14	0.390	0.415	0.390	0.415	0.415	7,000
2023-09-13	0.390	0.390	0.380	0.380	0.380	23,100
2023-09-12	0.430	0.430	0.380	0.380	0.380	96,600
2023-09-11	0.415	0.465	0.415	0.465	0.465	162,700

← NewerPage 13 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.