Avicanna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.365	0.365	0.340	0.350	0.350	42,700
2022-03-31	0.345	0.365	0.320	0.325	0.325	44,200
2022-03-30	0.380	0.410	0.330	0.360	0.360	261,000
2022-03-29	0.395	0.395	0.395	0.395	0.395	1,000
2022-03-28	0.410	0.410	0.410	0.410	0.410	2,300
2022-03-25	0.400	0.400	0.390	0.395	0.395	68,200
2022-03-24	0.395	0.395	0.380	0.395	0.395	7,000
2022-03-23	0.390	0.400	0.385	0.385	0.385	30,500
2022-03-22	0.370	0.390	0.370	0.380	0.380	42,000
2022-03-21	0.360	0.375	0.360	0.370	0.370	18,500
2022-03-18	0.360	0.360	0.360	0.360	0.360	9,500
2022-03-17	0.370	0.370	0.350	0.355	0.355	70,800
2022-03-16	0.370	0.370	0.350	0.370	0.370	16,500
2022-03-15	0.370	0.370	0.365	0.370	0.370	6,800
2022-03-14	0.360	0.370	0.360	0.370	0.370	8,600
2022-03-11	0.360	0.370	0.350	0.370	0.370	52,000
2022-03-10	0.350	0.360	0.350	0.360	0.360	7,500
2022-03-09	0.390	0.390	0.335	0.350	0.350	32,300
2022-03-08	0.380	0.390	0.380	0.380	0.380	20,100
2022-03-07	0.405	0.405	0.380	0.380	0.380	116,200
2022-03-04	0.390	0.420	0.370	0.420	0.420	47,700
2022-03-03	0.400	0.400	0.395	0.395	0.395	21,800
2022-03-02	0.390	0.420	0.390	0.420	0.420	14,000
2022-03-01	0.400	0.415	0.380	0.390	0.390	260,200
2022-02-28	0.445	0.450	0.410	0.410	0.410	13,200
2022-02-25	0.460	0.460	0.410	0.425	0.425	28,500
2022-02-24	0.440	0.460	0.440	0.440	0.440	6,900
2022-02-23	0.490	0.490	0.430	0.450	0.450	66,700
2022-02-22	0.550	0.550	0.490	0.490	0.490	20,600
2022-02-18	0.550	0.550	0.550	0.550	0.550	8,000
2022-02-17	0.570	0.570	0.560	0.560	0.560	18,500
2022-02-16	0.570	0.570	0.560	0.570	0.570	11,000
2022-02-15	0.550	0.580	0.550	0.570	0.570	22,500
2022-02-14	0.600	0.600	0.540	0.550	0.550	14,100
2022-02-11	0.560	0.600	0.560	0.600	0.600	44,000
2022-02-10	0.550	0.640	0.540	0.600	0.600	140,500
2022-02-09	0.485	0.560	0.480	0.550	0.550	129,900
2022-02-08	0.480	0.490	0.460	0.480	0.480	37,200
2022-02-07	0.500	0.510	0.480	0.480	0.480	30,700
2022-02-04	0.435	0.490	0.435	0.475	0.475	62,200
2022-02-03	0.430	0.450	0.430	0.440	0.440	227,000
2022-02-02	0.450	0.475	0.430	0.430	0.430	64,600
2022-02-01	0.440	0.440	0.440	0.440	0.440	11,600
2022-01-31	0.500	0.500	0.460	0.460	0.460	17,300
2022-01-28	0.490	0.490	0.470	0.470	0.470	30,800
2022-01-27	0.445	0.480	0.440	0.440	0.440	36,000
2022-01-26	0.430	0.430	0.405	0.405	0.405	6,000
2022-01-25	0.435	0.435	0.435	0.435	0.435	500
2022-01-24	0.520	0.520	0.400	0.420	0.420	18,400
2022-01-21	0.520	0.530	0.490	0.490	0.490	10,500
2022-01-20	0.590	0.590	0.520	0.520	0.520	14,500
2022-01-19	0.520	0.520	0.510	0.510	0.510	21,500
2022-01-18	0.510	0.510	0.500	0.510	0.510	2,600
2022-01-17	0.520	0.530	0.500	0.500	0.500	15,000
2022-01-14	0.580	0.600	0.540	0.540	0.540	23,100
2022-01-13	0.590	0.590	0.560	0.560	0.560	6,400
2022-01-12	0.620	0.620	0.590	0.590	0.590	6,300
2022-01-11	0.640	0.640	0.570	0.620	0.620	18,200
2022-01-10	0.650	0.650	0.570	0.610	0.610	195,600
2022-01-07	0.670	0.680	0.670	0.670	0.670	105,000

← NewerPage 20 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.