CAN

Cann Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Cann Group Limited CAN Australian Stock Exchange Ordinary Share AU000000CAN2
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.005 -1.09% 0.455 0.455 0.465 0.46 0.46 02:10:29
more quote information »

CAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.470.5050.450.4761481,198,396-0.015-3.19%
1 Month0.900.920.450.5392632,098,494-0.445-49.44%
3 Months0.9851.2550.450.7153211,006,598-0.53-53.81%
6 Months1.231.370.450.794718834,493-0.775-63.01%
1 Year2.202.270.3750.898823972,498-1.75-79.32%
3 Years0.984.550.3751.52555,904-0.525-53.57%
5 Years0.654.550.3751.44556,239-0.195-30.0%

CAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.46 0.005 1.1% 0.46 0.47 0.455 667,949
Aug 04 2020 0.455 0.00 0.0% 0.455 0.47 0.455 623,967
Aug 03 2020 0.455 -0.015 -3.19% 0.475 0.475 0.45 1,117,104
Jul 31 2020 0.47 -0.005 -1.05% 0.48 0.48 0.465 479,325
Jul 30 2020 0.475 -0.02 -4.04% 0.50 0.50 0.475 1,566,725
Jul 29 2020 0.495 0.03 6.45% 0.47 0.505 0.46 2,204,858
Jul 28 2020 0.465 0.005 1.09% 0.46 0.47 0.455 1,426,690
Jul 27 2020 0.46 0.00 0.0% 0.47 0.47 0.45 3,716,130
Jul 24 2020 0.46 -0.055 -10.68% 0.49 0.4975 0.46 6,244,284
Jul 23 2020 0.515 -0.105 -16.94% 0.55 0.575 0.475 9,049,536
Jul 22 2020 0.62 -0.045 -6.77% 0.66 0.66 0.615 2,139,932
Jul 21 2020 0.665 -0.015 -2.21% 0.69 0.695 0.66 968,300
Jul 20 2020 0.68 -0.04 -5.56% 0.68 0.71 0.66 1,310,104
Jul 17 2020 0.72 -0.115 -13.77% 0.69 0.75 0.595 4,006,815
Jul 16 2020 0.835 0.00 0.0% 0.835 0.835 0.835 0.00
Jul 15 2020 0.835 0.00 0.0% 0.835 0.835 0.835 0.00
Jul 14 2020 0.835 -0.045 -5.11% 0.88 0.885 0.835 453,475
Jul 13 2020 0.88 -0.015 -1.68% 0.905 0.92 0.88 153,547
Jul 10 2020 0.895 0.005 0.56% 0.895 0.90 0.88 236,405
Jul 09 2020 0.89 -0.01 -1.11% 0.91 0.915 0.885 165,702
Jul 08 2020 0.90 0.00 0.0% 0.90 0.90 0.87 264,982
Jul 07 2020 0.90 -0.03 -3.23% 0.935 0.965 0.90 378,853
Jul 06 2020 0.93 -0.06 -6.06% 0.995 0.995 0.92 527,853
Jul 03 2020 0.99 0.09 10.0% 0.91 0.99 0.91 938,936
See More Historical Prices »


Your Recent History
ASX
CAN
Cann
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.