Avicanna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.230	0.230	0.230	0.230	0.230	4,500
2022-06-27	0.240	0.240	0.240	0.240	0.240	1,600
2022-06-24	0.230	0.240	0.230	0.240	0.240	2,100
2022-06-23	0.270	0.270	0.210	0.210	0.210	105,700
2022-06-22	0.270	0.270	0.260	0.265	0.265	8,000
2022-06-21	0.260	0.300	0.260	0.275	0.275	40,700
2022-06-20	0.215	0.250	0.210	0.250	0.250	66,300
2022-06-17	0.210	0.235	0.195	0.230	0.230	150,000
2022-06-16	0.195	0.210	0.160	0.200	0.200	150,500
2022-06-15	0.200	0.210	0.190	0.195	0.195	39,500
2022-06-14	0.195	0.200	0.180	0.180	0.180	75,700
2022-06-13	0.235	0.235	0.200	0.210	0.210	26,300
2022-06-10	0.255	0.255	0.230	0.230	0.230	36,800
2022-06-09	0.255	0.260	0.240	0.260	0.260	110,400
2022-06-08	0.280	0.290	0.260	0.275	0.275	44,000
2022-06-07	0.290	0.295	0.280	0.295	0.295	9,500
2022-06-06	0.295	0.300	0.280	0.300	0.300	10,700
2022-06-03	0.300	0.315	0.280	0.300	0.300	51,300
2022-06-02	0.360	0.360	0.280	0.300	0.300	83,800
2022-06-01	0.380	0.380	0.350	0.350	0.350	9,600
2022-05-31	0.400	0.400	0.380	0.380	0.380	35,000
2022-05-30	0.415	0.420	0.410	0.415	0.415	59,300
2022-05-27	0.360	0.420	0.350	0.415	0.415	161,300
2022-05-26	0.370	0.370	0.340	0.360	0.360	81,500
2022-05-25	0.385	0.395	0.375	0.375	0.375	36,600
2022-05-24	0.345	0.380	0.340	0.380	0.380	39,200
2022-05-20	0.350	0.350	0.340	0.340	0.340	29,000
2022-05-19	0.340	0.360	0.340	0.350	0.350	22,900
2022-05-18	0.355	0.370	0.350	0.350	0.350	42,000
2022-05-17	0.355	0.355	0.340	0.350	0.350	30,300
2022-05-16	0.315	0.375	0.310	0.375	0.375	81,600
2022-05-13	0.260	0.343	0.260	0.320	0.320	101,900
2022-05-12	0.250	0.260	0.250	0.260	0.260	9,500
2022-05-11	0.280	0.280	0.260	0.260	0.260	4,500
2022-05-10	0.280	0.295	0.270	0.290	0.290	37,000
2022-05-09	0.300	0.300	0.280	0.295	0.295	32,000
2022-05-06	0.300	0.300	0.290	0.295	0.295	55,600
2022-05-05	0.350	0.350	0.305	0.305	0.305	50,700
2022-05-04	0.380	0.380	0.320	0.320	0.320	32,300
2022-05-03	0.395	0.395	0.370	0.370	0.370	25,000
2022-05-02	0.390	0.400	0.390	0.395	0.395	17,700
2022-04-29	0.400	0.430	0.380	0.390	0.390	160,700
2022-04-28	0.310	0.380	0.310	0.375	0.375	164,000
2022-04-27	0.270	0.290	0.270	0.290	0.290	57,500
2022-04-26	0.280	0.280	0.270	0.270	0.270	7,100
2022-04-25	0.250	0.270	0.250	0.270	0.270	50,300
2022-04-22	0.260	0.265	0.255	0.255	0.255	62,100
2022-04-21	0.290	0.290	0.265	0.265	0.265	44,000
2022-04-20	0.290	0.290	0.270	0.270	0.270	17,800
2022-04-19	0.290	0.290	0.290	0.290	0.290	0
2022-04-18	0.295	0.295	0.280	0.290	0.290	10,700
2022-04-14	0.285	0.300	0.280	0.290	0.290	117,500
2022-04-13	0.305	0.315	0.300	0.300	0.300	143,900
2022-04-12	0.315	0.315	0.285	0.285	0.285	47,500
2022-04-11	0.300	0.300	0.295	0.300	0.300	41,400
2022-04-08	0.340	0.340	0.325	0.325	0.325	2,600
2022-04-07	0.315	0.315	0.305	0.305	0.305	47,700
2022-04-06	0.325	0.325	0.315	0.315	0.315	40,600
2022-04-05	0.370	0.370	0.315	0.315	0.315	142,100
2022-04-04	0.360	0.370	0.360	0.370	0.370	20,200

← NewerPage 19 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.