Avicanna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.320	0.320	0.300	0.300	0.300	52,000
2023-06-12	0.300	0.300	0.285	0.285	0.285	18,000
2023-06-09	0.305	0.310	0.305	0.310	0.310	5,000
2023-06-08	0.305	0.305	0.305	0.305	0.305	3,500
2023-06-07	0.310	0.320	0.310	0.320	0.320	1,500
2023-06-06	0.310	0.310	0.310	0.310	0.310	3,000
2023-06-05	0.330	0.330	0.310	0.310	0.310	43,800
2023-06-02	0.330	0.330	0.330	0.330	0.330	4,000
2023-06-01	0.350	0.350	0.350	0.350	0.350	14,300
2023-05-31	0.345	0.345	0.345	0.345	0.345	500
2023-05-30	0.355	0.370	0.345	0.370	0.370	68,700
2023-05-29	0.385	0.400	0.380	0.390	0.390	38,900
2023-05-26	0.385	0.385	0.385	0.385	0.385	0
2023-05-25	0.385	0.385	0.385	0.385	0.385	0
2023-05-24	0.360	0.385	0.360	0.385	0.385	48,500
2023-05-23	0.375	0.375	0.350	0.360	0.360	30,800
2023-05-19	0.390	0.390	0.380	0.380	0.380	6,600
2023-05-18	0.365	0.405	0.365	0.375	0.375	192,900
2023-05-17	0.400	0.400	0.350	0.365	0.365	1,153,000
2023-05-16	0.420	0.420	0.410	0.410	0.410	48,500
2023-05-15	0.420	0.440	0.420	0.440	0.440	53,100
2023-05-12	0.430	0.430	0.430	0.430	0.430	15,900
2023-05-11	0.450	0.450	0.445	0.445	0.445	20,000
2023-05-10	0.445	0.450	0.445	0.450	0.450	12,800
2023-05-09	0.450	0.450	0.430	0.440	0.440	25,000
2023-05-08	0.460	0.490	0.440	0.460	0.460	299,400
2023-05-05	0.415	0.460	0.410	0.460	0.460	144,800
2023-05-04	0.405	0.420	0.370	0.410	0.410	80,500
2023-05-03	0.375	0.410	0.365	0.390	0.390	148,900
2023-05-02	0.365	0.400	0.365	0.400	0.400	59,900
2023-05-01	0.365	0.370	0.365	0.370	0.370	1,100
2023-04-28	0.340	0.340	0.340	0.340	0.340	6,000
2023-04-27	0.325	0.375	0.290	0.350	0.350	21,700
2023-04-26	0.350	0.360	0.345	0.345	0.345	29,500
2023-04-25	0.365	0.375	0.360	0.360	0.360	12,000
2023-04-24	0.380	0.380	0.370	0.380	0.380	45,000
2023-04-21	0.360	0.390	0.350	0.390	0.390	11,800
2023-04-20	0.390	0.390	0.360	0.365	0.365	19,200
2023-04-19	0.390	0.405	0.390	0.400	0.400	56,000
2023-04-18	0.390	0.390	0.380	0.390	0.390	69,000
2023-04-17	0.395	0.400	0.380	0.400	0.400	5,300
2023-04-14	0.400	0.410	0.395	0.405	0.405	34,000
2023-04-13	0.415	0.415	0.395	0.395	0.395	24,000
2023-04-12	0.430	0.430	0.410	0.410	0.410	16,500
2023-04-11	0.430	0.450	0.430	0.430	0.430	57,400
2023-04-10	0.415	0.460	0.410	0.445	0.445	107,900
2023-04-06	0.420	0.420	0.400	0.405	0.405	22,700
2023-04-05	0.420	0.420	0.410	0.410	0.410	7,000
2023-04-04	0.410	0.430	0.410	0.420	0.420	16,100
2023-04-03	0.420	0.445	0.420	0.430	0.430	36,400
2023-03-31	0.435	0.440	0.410	0.420	0.420	35,600
2023-03-30	0.440	0.440	0.420	0.420	0.420	88,800
2023-03-29	0.455	0.455	0.410	0.430	0.430	249,800
2023-03-28	0.450	0.475	0.430	0.450	0.450	654,500
2023-03-27	0.380	0.380	0.380	0.380	0.380	25,000
2023-03-24	0.370	0.375	0.370	0.375	0.375	4,500
2023-03-23	0.360	0.375	0.355	0.375	0.375	13,000
2023-03-22	0.395	0.395	0.360	0.360	0.360	31,700
2023-03-21	0.395	0.395	0.380	0.380	0.380	5,500
2023-03-20	0.380	0.380	0.380	0.380	0.380	2,000

← NewerPage 15 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.