Avicanna Inc. (AVCN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3800

-0.0100

(-2.56%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	57,900
Apr 23, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	28,500
Apr 22, 2024	0.4050	0.4100	0.3350	0.3800	0.3800	216,900
Apr 19, 2024	0.3900	0.4050	0.3900	0.4050	0.4050	14,100
Apr 18, 2024	0.4250	0.4350	0.3750	0.3800	0.3800	54,100
Apr 17, 2024	0.3750	0.4350	0.3750	0.4200	0.4200	134,600
Apr 16, 2024	0.3750	0.3750	0.3200	0.3700	0.3700	185,500
Apr 15, 2024	0.3950	0.3950	0.3500	0.3700	0.3700	149,500
Apr 12, 2024	0.4150	0.4150	0.3850	0.4000	0.4000	121,000
Apr 11, 2024	0.4200	0.4300	0.4000	0.4150	0.4150	134,300
Apr 10, 2024	0.4000	0.4200	0.3950	0.4150	0.4150	109,600
Apr 09, 2024	0.4200	0.4200	0.3850	0.3900	0.3900	169,100
Apr 08, 2024	0.4350	0.4600	0.4100	0.4200	0.4200	156,000
Apr 05, 2024	0.4500	0.4900	0.4150	0.4400	0.4400	196,800
Apr 04, 2024	0.4850	0.4850	0.4350	0.4500	0.4500	134,000
Apr 03, 2024	0.4750	0.5000	0.4300	0.5000	0.5000	218,800
Apr 02, 2024	0.5100	0.5200	0.4700	0.4900	0.4900	180,900
Apr 01, 2024	0.5000	0.5500	0.4950	0.5300	0.5300	59,300
Mar 28, 2024	0.5200	0.5300	0.4850	0.5200	0.5200	99,200
Mar 27, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	109,000
Mar 26, 2024	0.5200	0.5500	0.5100	0.5300	0.5300	70,600
Mar 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	18,500
Mar 22, 2024	0.5100	0.5500	0.5100	0.5100	0.5100	38,700
Mar 21, 2024	0.5600	0.5600	0.5000	0.5000	0.5000	24,900
Mar 20, 2024	0.5400	0.5600	0.5200	0.5400	0.5400	36,500
Mar 19, 2024	0.5600	0.5600	0.5000	0.5300	0.5300	145,700
Mar 18, 2024	0.5400	0.6000	0.5400	0.5700	0.5700	241,600
Mar 15, 2024	0.5100	0.5400	0.4900	0.5200	0.5200	226,000
Mar 14, 2024	0.4550	0.5200	0.4300	0.5100	0.5100	148,800
Mar 13, 2024	0.4700	0.4850	0.4300	0.4550	0.4550	256,700
Mar 12, 2024	0.4750	0.4950	0.4550	0.4800	0.4800	173,300
Mar 11, 2024	0.4850	0.4850	0.4750	0.4750	0.4750	72,300
Mar 08, 2024	0.5000	0.5000	0.4650	0.4850	0.4850	228,300
Mar 07, 2024	0.5000	0.5000	0.4550	0.5000	0.5000	295,700
Mar 06, 2024	0.4800	0.4850	0.4300	0.4800	0.4800	135,600
Mar 05, 2024	0.4850	0.4850	0.4400	0.4800	0.4800	88,100
Mar 04, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	25,000
Mar 01, 2024	0.4650	0.5000	0.4650	0.4950	0.4950	86,200
Feb 29, 2024	0.4600	0.4800	0.4450	0.4600	0.4600	80,100
Feb 28, 2024	0.4400	0.4600	0.4000	0.4600	0.4600	84,700
Feb 27, 2024	0.4200	0.4800	0.4050	0.4400	0.4400	147,500
Feb 26, 2024	0.4250	0.4700	0.4200	0.4400	0.4400	99,500
Feb 23, 2024	0.4000	0.4300	0.3900	0.4300	0.4300	45,500
Feb 22, 2024	0.4200	0.4200	0.4050	0.4100	0.4100	13,000
Feb 21, 2024	0.4150	0.4300	0.4050	0.4300	0.4300	64,000
Feb 20, 2024	0.4000	0.4150	0.4000	0.4100	0.4100	30,400
Feb 16, 2024	0.4300	0.4300	0.3800	0.4100	0.4100	83,900
Feb 15, 2024	0.4450	0.4450	0.4100	0.4150	0.4150	22,900
Feb 14, 2024	0.4400	0.4750	0.4400	0.4500	0.4500	71,400
Feb 13, 2024	0.4100	0.4550	0.4100	0.4400	0.4400	119,700
Feb 12, 2024	0.3900	0.4050	0.3900	0.4000	0.4000	80,500
Feb 09, 2024	0.3800	0.3950	0.3800	0.3950	0.3950	27,000
Feb 08, 2024	0.3700	0.3800	0.3550	0.3700	0.3700	48,000
Feb 07, 2024	0.3900	0.4150	0.3700	0.3700	0.3700	101,200
Feb 06, 2024	0.3700	0.3880	0.3600	0.3850	0.3850	117,000
Feb 05, 2024	0.3200	0.3800	0.3200	0.3700	0.3700	110,500
Feb 02, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	53,500
Feb 01, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	8,500
Jan 31, 2024	0.3250	0.3450	0.3250	0.3450	0.3450	47,800
Jan 30, 2024	0.3050	0.3250	0.3000	0.3250	0.3250	124,500
Jan 29, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	6,500
Jan 26, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	25,500
Jan 25, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	29,000
Jan 24, 2024	0.3150	0.3150	0.3000	0.3050	0.3050	30,100
Jan 23, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	9,500
Jan 22, 2024	0.3100	0.3150	0.3000	0.3000	0.3000	22,500
Jan 19, 2024	0.3100	0.3300	0.3000	0.3000	0.3000	48,500
Jan 18, 2024	0.3200	0.3200	0.3050	0.3050	0.3050	64,000
Jan 17, 2024	0.3350	0.3350	0.3050	0.3200	0.3200	134,300
Jan 16, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	10,000
Jan 15, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	2,500
Jan 12, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	21,500
Jan 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Jan 10, 2024	0.3600	0.3600	0.3300	0.3400	0.3400	17,600
Jan 09, 2024	0.3200	0.3500	0.3100	0.3500	0.3500	225,000
Jan 08, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	15,000
Jan 05, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,500
Jan 04, 2024	0.3450	0.3450	0.3250	0.3250	0.3250	55,000
Jan 03, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	17,500
Jan 02, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	29,500
Dec 29, 2023	0.3500	0.3500	0.3450	0.3500	0.3500	54,500
Dec 28, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	5,500
Dec 27, 2023	0.3800	0.3850	0.3500	0.3700	0.3700	46,600
Dec 22, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Dec 21, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	4,500
Dec 20, 2023	0.3950	0.4000	0.3900	0.3950	0.3950	13,100
Dec 19, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	10,500
Dec 18, 2023	0.4200	0.4200	0.3800	0.4000	0.4000	58,100
Dec 15, 2023	0.4280	0.4300	0.4250	0.4300	0.4300	9,000
Dec 14, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	6,000
Dec 13, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	5,500
Dec 12, 2023	0.4750	0.4750	0.4600	0.4650	0.4650	20,500
Dec 11, 2023	0.5000	0.5000	0.4750	0.4850	0.4850	58,500
Dec 08, 2023	0.4850	0.5000	0.4700	0.4900	0.4900	174,100
Dec 07, 2023	0.4800	0.4950	0.4800	0.4800	0.4800	75,900
Dec 06, 2023	0.4500	0.4800	0.4500	0.4750	0.4750	91,400
Dec 05, 2023	0.4950	0.4950	0.4500	0.4550	0.4550	139,700
Dec 04, 2023	0.4100	0.4900	0.3850	0.4600	0.4600	144,400
Dec 01, 2023	0.3550	0.4400	0.3550	0.4250	0.4250	478,000
Nov 30, 2023	0.3600	0.3650	0.3300	0.3550	0.3550	58,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7311+0.0014(+0.19%)

CRUDE OIL83.06+0.25(+0.30%)

Bitcoin CAD87,539.19-3,829.89(-4.19%)

Avicanna Inc. (AVCN.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7311
+0.0014(+0.19%)

CRUDE OIL
83.06
+0.25(+0.30%)

Bitcoin CAD
87,539.19
-3,829.89(-4.19%)