Avicanna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.375	0.380	0.375	0.380	0.380	16,500
2022-12-16	0.350	0.380	0.350	0.380	0.380	52,000
2022-12-15	0.350	0.380	0.350	0.365	0.365	56,300
2022-12-14	0.380	0.380	0.340	0.360	0.360	759,400
2022-12-13	0.380	0.405	0.350	0.380	0.380	92,700
2022-12-12	0.410	0.410	0.370	0.375	0.375	56,400
2022-12-09	0.360	0.450	0.350	0.430	0.430	129,500
2022-12-08	0.370	0.380	0.360	0.370	0.370	76,100
2022-12-07	0.375	0.400	0.340	0.390	0.390	168,400
2022-12-06	0.360	0.380	0.360	0.360	0.360	35,500
2022-12-05	0.340	0.370	0.340	0.365	0.365	94,200
2022-12-02	0.325	0.340	0.325	0.340	0.340	29,800
2022-12-01	0.330	0.330	0.320	0.320	0.320	43,100
2022-11-30	0.335	0.340	0.330	0.330	0.330	30,700
2022-11-29	0.300	0.340	0.300	0.340	0.340	70,000
2022-11-28	0.335	0.335	0.280	0.290	0.290	49,900
2022-11-25	0.270	0.340	0.270	0.330	0.330	211,900
2022-11-24	0.275	0.285	0.250	0.275	0.275	1,796,500
2022-11-23	0.295	0.295	0.275	0.275	0.275	56,900
2022-11-22	0.300	0.300	0.275	0.290	0.290	215,400
2022-11-21	0.290	0.305	0.280	0.305	0.305	25,600
2022-11-18	0.300	0.310	0.300	0.310	0.310	3,300
2022-11-17	0.310	0.310	0.310	0.310	0.310	3,000
2022-11-16	0.310	0.310	0.310	0.310	0.310	0
2022-11-15	0.310	0.310	0.310	0.310	0.310	3,000
2022-11-14	0.315	0.315	0.300	0.300	0.300	71,100
2022-11-11	0.305	0.310	0.305	0.305	0.305	20,300
2022-11-10	0.300	0.300	0.300	0.300	0.300	20,000
2022-11-09	0.290	0.290	0.290	0.290	0.290	5,000
2022-11-08	0.300	0.300	0.300	0.300	0.300	7,000
2022-11-07	0.300	0.300	0.290	0.290	0.290	8,500
2022-11-04	0.300	0.300	0.290	0.300	0.300	12,100
2022-11-03	0.295	0.300	0.290	0.300	0.300	5,000
2022-11-02	0.300	0.305	0.295	0.295	0.295	30,100
2022-11-01	0.320	0.320	0.310	0.320	0.320	6,100
2022-10-31	0.315	0.315	0.310	0.310	0.310	20,000
2022-10-28	0.300	0.310	0.290	0.310	0.310	8,100
2022-10-27	0.315	0.315	0.310	0.310	0.310	5,500
2022-10-26	0.300	0.315	0.300	0.315	0.315	3,500
2022-10-25	0.315	0.315	0.280	0.280	0.280	14,000
2022-10-24	0.310	0.320	0.290	0.290	0.290	22,800
2022-10-21	0.320	0.320	0.310	0.315	0.315	8,300
2022-10-20	0.315	0.315	0.300	0.300	0.300	26,000
2022-10-19	0.310	0.310	0.305	0.305	0.305	19,000
2022-10-18	0.310	0.310	0.300	0.305	0.305	22,500
2022-10-17	0.280	0.330	0.280	0.300	0.300	57,500
2022-10-14	0.300	0.300	0.290	0.290	0.290	23,500
2022-10-13	0.310	0.310	0.300	0.300	0.300	46,000
2022-10-12	0.310	0.310	0.300	0.310	0.310	10,000
2022-10-11	0.310	0.320	0.300	0.320	0.320	154,900
2022-10-07	0.300	0.320	0.300	0.320	0.320	26,000
2022-10-06	0.290	0.300	0.290	0.300	0.300	16,200
2022-10-05	0.310	0.315	0.290	0.295	0.295	42,300
2022-10-04	0.320	0.320	0.315	0.315	0.315	6,700
2022-10-03	0.320	0.330	0.320	0.330	0.330	5,500
2022-09-30	0.305	0.320	0.305	0.320	0.320	14,700
2022-09-29	0.330	0.330	0.300	0.310	0.310	15,100
2022-09-28	0.330	0.345	0.330	0.345	0.345	3,100
2022-09-27	0.305	0.315	0.300	0.305	0.305	14,000
2022-09-26	0.310	0.310	0.295	0.295	0.295	15,300

← NewerPage 17 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.