Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Avicanna Inc (TSX: AVCN ) 0.3300 -0.0400 (-10.81%) Streaming Delayed Price Updated: 3:57 PM EDT, Oct 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 07, 2024 0.3700 0.3700 0.3300 0.3300 162,742 -0.04(-10.81%) Oct 04, 2024 0.3700 0.3850 0.3400 0.3700 627,650 -0.01(-1.33%) Oct 03, 2024 0.3900 0.4000 0.3750 0.3750 68,000 -0.02(-5.06%) Oct 02, 2024 0.3950 0.4050 0.3900 0.3950 144,500 +0.00(+0.00%) Oct 01, 2024 0.3850 0.4150 0.3800 0.3950 698,595 +0.02(+3.95%) Sep 30, 2024 0.3350 0.3800 0.3350 0.3800 76,209 +0.05(+15.15%) Sep 27, 2024 0.3500 0.3500 0.3300 0.3300 244,198 +0.00(+0.00%) Sep 26, 2024 0.3850 0.3900 0.3250 0.3300 690,060 -0.05(-13.16%) Sep 25, 2024 0.3950 0.4000 0.3800 0.3800 66,087 -0.03(-6.17%) Sep 24, 2024 0.3900 0.4050 0.3900 0.4050 63,504 +0.02(+3.85%) Sep 23, 2024 0.4100 0.4100 0.3900 0.3900 126,206 -0.02(-3.70%) Sep 20, 2024 0.3750 0.4150 0.3700 0.4050 157,398 +0.03(+6.58%) Sep 19, 2024 0.3400 0.3850 0.3400 0.3800 153,000 +0.04(+11.76%) Sep 18, 2024 0.3400 0.3400 0.3250 0.3400 27,000 +0.01(+1.49%) Sep 17, 2024 0.3450 0.3500 0.3300 0.3350 61,508 -0.01(-1.47%) Sep 16, 2024 0.3800 0.3800 0.3250 0.3400 90,000 -0.03(-8.11%) Sep 13, 2024 0.3650 0.3850 0.3650 0.3700 89,586 +0.02(+5.71%) Sep 12, 2024 0.3450 0.3600 0.3450 0.3500 56,330 +0.01(+2.94%) Sep 11, 2024 0.3400 0.3700 0.3250 0.3400 163,736 +0.01(+1.49%) Sep 10, 2024 0.3850 0.3850 0.3300 0.3350 204,531 -0.04(-10.67%) Sep 09, 2024 0.4450 0.4450 0.3700 0.3750 65,000 -0.07(-14.77%) Sep 06, 2024 0.4300 0.4500 0.4200 0.4400 194,721 +0.01(+1.15%) Sep 05, 2024 0.4150 0.4400 0.4100 0.4350 98,500 +0.02(+3.57%) Sep 04, 2024 0.4300 0.4400 0.4100 0.4200 130,060 -0.02(-4.55%) Sep 03, 2024 0.3800 0.4450 0.3800 0.4400 320,055 +0.05(+14.29%) Aug 30, 2024 0.3850 0 +0.01(+1.32%) Aug 29, 2024 0.4000 0.4000 0.3800 0.3800 101,398 -0.01(-2.56%) Aug 28, 2024 0.4050 0.4050 0.3750 0.3900 131,601 -0.02(-3.70%) Aug 27, 2024 0.3800 0.4175 0.3750 0.4050 173,959 +0.04(+9.46%) Aug 26, 2024 0.3700 0.3750 0.3700 0.3700 48,990 +0.00(+0.00%) Aug 23, 2024 0.3000 0.3700 0.2900 0.3700 134,550 +0.03(+9.63%) Aug 22, 2024 0.3700 0.3700 0.3350 0.3375 32,513 -0.03(-8.78%) Aug 21, 2024 0.3300 0.3750 0.3300 0.3700 137,268 +0.03(+10.45%) Aug 20, 2024 0.3500 0.3500 0.3200 0.3350 143,000 -0.01(-4.29%) Aug 19, 2024 0.3550 0.3600 0.3350 0.3500 43,352 -0.01(-2.78%) Aug 16, 2024 0.3500 0.3650 0.3400 0.3600 147,035 +0.01(+2.86%) Aug 15, 2024 0.3250 0.3700 0.3100 0.3500 76,783 +0.01(+4.48%) Aug 14, 2024 0.3250 0.3350 0.3250 0.3350 21,000 +0.01(+3.08%) Aug 13, 2024 0.3250 0.3400 0.3200 0.3250 27,507 +0.01(+1.56%) Aug 12, 2024 0.3350 0.3350 0.3200 0.3200 38,704 +0.00(+0.00%) Aug 09, 2024 0.3250 0.3250 0.3200 0.3200 6,000 +0.00(+0.00%) Aug 08, 2024 0.3100 0.3300 0.3000 0.3200 63,500 +0.01(+3.23%) Aug 07, 2024 0.3250 0.3450 0.3050 0.3100 34,000 +0.00(+0.00%) Aug 06, 2024 0.3200 0.3200 0.3050 0.3100 47,243 -0.01(-1.59%) Aug 02, 2024 0.3150 0 +0.03(+8.62%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.