Avicanna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.400	0.420	0.390	0.420	0.420	29,600
2023-09-07	0.405	0.445	0.390	0.390	0.390	152,600
2023-09-06	0.350	0.400	0.350	0.400	0.400	38,500
2023-09-05	0.425	0.425	0.390	0.390	0.390	85,800
2023-09-01	0.410	0.440	0.405	0.440	0.440	67,000
2023-08-31	0.430	0.435	0.400	0.430	0.430	63,000
2023-08-30	0.450	0.463	0.415	0.440	0.440	180,400
2023-08-29	0.405	0.475	0.405	0.460	0.460	390,300
2023-08-28	0.400	0.415	0.380	0.400	0.400	178,700
2023-08-25	0.375	0.380	0.338	0.375	0.375	86,700
2023-08-24	0.345	0.395	0.335	0.395	0.395	124,900
2023-08-23	0.280	0.350	0.280	0.350	0.350	118,600
2023-08-22	0.310	0.310	0.280	0.280	0.280	76,200
2023-08-21	0.340	0.340	0.290	0.315	0.315	85,600
2023-08-18	0.335	0.350	0.330	0.350	0.350	145,100
2023-08-17	0.295	0.355	0.280	0.335	0.335	187,300
2023-08-16	0.250	0.290	0.245	0.280	0.280	190,500
2023-08-15	0.255	0.255	0.230	0.245	0.245	105,700
2023-08-14	0.250	0.260	0.235	0.245	0.245	11,594,000
2023-08-11	0.240	0.265	0.240	0.260	0.260	175,500
2023-08-10	0.250	0.250	0.230	0.235	0.235	45,300
2023-08-09	0.270	0.275	0.250	0.250	0.250	129,900
2023-08-08	0.275	0.275	0.265	0.275	0.275	4,900
2023-08-04	0.290	0.290	0.270	0.270	0.270	31,100
2023-08-03	0.305	0.305	0.280	0.295	0.295	22,000
2023-08-02	0.305	0.310	0.300	0.310	0.310	14,500
2023-08-01	0.295	0.320	0.260	0.310	0.310	123,600
2023-07-31	0.305	0.305	0.293	0.295	0.295	22,500
2023-07-28	0.310	0.315	0.310	0.315	0.315	17,000
2023-07-27	0.320	0.320	0.300	0.305	0.305	18,000
2023-07-26	0.305	0.325	0.305	0.325	0.325	23,000
2023-07-25	0.305	0.310	0.305	0.310	0.310	3,700
2023-07-24	0.305	0.305	0.300	0.300	0.300	19,000
2023-07-21	0.310	0.310	0.300	0.300	0.300	44,000
2023-07-20	0.300	0.300	0.300	0.300	0.300	20,000
2023-07-19	0.295	0.305	0.290	0.305	0.305	9,500
2023-07-18	0.295	0.295	0.275	0.290	0.290	31,500
2023-07-17	0.295	0.295	0.295	0.295	0.295	1,700
2023-07-14	0.290	0.300	0.290	0.300	0.300	7,000
2023-07-13	0.285	0.290	0.285	0.290	0.290	1,500
2023-07-12	0.305	0.305	0.275	0.285	0.285	12,000
2023-07-11	0.300	0.300	0.300	0.300	0.300	3,000
2023-07-10	0.290	0.320	0.290	0.310	0.310	73,800
2023-07-07	0.290	0.320	0.290	0.310	0.310	50,000
2023-07-06	0.280	0.300	0.275	0.300	0.300	15,000
2023-07-05	0.275	0.290	0.265	0.290	0.290	37,000
2023-07-04	0.300	0.300	0.280	0.300	0.300	38,500
2023-06-30	0.295	0.310	0.270	0.310	0.310	32,500
2023-06-29	0.300	0.310	0.275	0.310	0.310	16,100
2023-06-28	0.300	0.300	0.270	0.300	0.300	60,600
2023-06-27	0.320	0.320	0.300	0.300	0.300	62,000
2023-06-26	0.305	0.310	0.300	0.310	0.310	13,300
2023-06-23	0.290	0.300	0.290	0.300	0.300	24,000
2023-06-22	0.325	0.325	0.290	0.290	0.290	16,000
2023-06-21	0.300	0.310	0.290	0.310	0.310	10,000
2023-06-20	0.270	0.305	0.270	0.305	0.305	11,500
2023-06-19	0.290	0.300	0.290	0.300	0.300	9,500
2023-06-16	0.320	0.320	0.300	0.305	0.305	70,900
2023-06-15	0.270	0.310	0.270	0.310	0.310	31,700
2023-06-14	0.285	0.290	0.275	0.280	0.280	34,500

← NewerPage 14 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.