Avicanna Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.250	0.280	0.250	0.275	0.275	185,700
2024-11-15	0.260	0.285	0.230	0.235	0.235	217,100
2024-11-14	0.245	0.255	0.230	0.255	0.255	219,500
2024-11-13	0.265	0.265	0.240	0.250	0.250	158,500
2024-11-12	0.255	0.265	0.255	0.265	0.265	85,000
2024-11-11	0.270	0.280	0.235	0.260	0.260	198,500
2024-11-08	0.290	0.290	0.280	0.280	0.280	5,700
2024-11-07	0.280	0.290	0.280	0.290	0.290	2,000
2024-11-06	0.280	0.285	0.275	0.285	0.285	19,000
2024-11-05	0.285	0.285	0.280	0.280	0.280	11,500
2024-11-04	0.280	0.280	0.280	0.280	0.280	32,500
2024-11-01	0.290	0.295	0.270	0.280	0.280	40,800
2024-10-31	0.290	0.290	0.280	0.290	0.290	42,900
2024-10-30	0.300	0.300	0.290	0.290	0.290	92,100
2024-10-29	0.310	0.310	0.300	0.300	0.300	13,000
2024-10-28	0.290	0.310	0.285	0.310	0.310	133,100
2024-10-25	0.310	0.310	0.280	0.285	0.285	291,100
2024-10-24	0.300	0.325	0.300	0.305	0.305	193,500
2024-10-23	0.310	0.310	0.305	0.305	0.305	35,000
2024-10-22	0.330	0.330	0.305	0.305	0.305	44,900
2024-10-21	0.330	0.335	0.315	0.335	0.335	54,500
2024-10-18	0.300	0.345	0.300	0.340	0.340	348,300
2024-10-17	0.290	0.300	0.280	0.295	0.295	101,100
2024-10-16	0.310	0.310	0.280	0.280	0.280	225,799
2024-10-15	0.310	0.345	0.295	0.295	0.295	452,300
2024-10-11	0.320	0.320	0.300	0.300	0.300	373,200
2024-10-10	0.340	0.340	0.300	0.305	0.305	955,300
2024-10-09	0.360	0.365	0.330	0.335	0.335	89,000
2024-10-08	0.335	0.355	0.315	0.355	0.355	318,800
2024-10-07	0.370	0.370	0.330	0.330	0.330	162,700
2024-10-04	0.370	0.385	0.340	0.370	0.370	627,700
2024-10-03	0.390	0.400	0.375	0.375	0.375	68,000
2024-10-02	0.395	0.405	0.390	0.395	0.395	144,500
2024-10-01	0.385	0.415	0.380	0.395	0.395	698,600
2024-09-30	0.335	0.380	0.335	0.380	0.380	76,200
2024-09-27	0.350	0.350	0.330	0.330	0.330	244,200
2024-09-26	0.385	0.390	0.325	0.330	0.330	690,100
2024-09-25	0.395	0.400	0.380	0.380	0.380	66,100
2024-09-24	0.390	0.405	0.390	0.405	0.405	63,500
2024-09-23	0.410	0.410	0.390	0.390	0.390	126,200
2024-09-20	0.375	0.415	0.370	0.405	0.405	157,400
2024-09-19	0.340	0.385	0.340	0.380	0.380	153,000
2024-09-18	0.340	0.340	0.325	0.340	0.340	27,000
2024-09-17	0.345	0.350	0.330	0.335	0.335	61,500
2024-09-16	0.380	0.380	0.325	0.340	0.340	90,000
2024-09-13	0.365	0.385	0.365	0.370	0.370	89,600
2024-09-12	0.345	0.360	0.345	0.350	0.350	56,300
2024-09-11	0.340	0.370	0.325	0.340	0.340	163,700
2024-09-10	0.385	0.385	0.330	0.335	0.335	204,500
2024-09-09	0.445	0.445	0.370	0.375	0.375	65,000
2024-09-06	0.430	0.450	0.420	0.440	0.440	194,700
2024-09-05	0.415	0.440	0.410	0.435	0.435	98,500
2024-09-04	0.430	0.440	0.410	0.420	0.420	130,100
2024-09-03	0.380	0.445	0.380	0.440	0.440	320,100
2024-08-30	0.395	0.395	0.385	0.385	0.385	104,300
2024-08-29	0.400	0.400	0.380	0.380	0.380	101,400
2024-08-28	0.405	0.405	0.375	0.390	0.390	131,600
2024-08-27	0.380	0.418	0.375	0.405	0.405	174,000
2024-08-26	0.370	0.375	0.370	0.370	0.370	49,000
2024-08-23	0.300	0.370	0.290	0.370	0.370	134,600

← NewerPage 9 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.