Avicanna Inc (AVCN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -31.3131313131 | 0.495 | 0.5 | 0.33 | 86619 | 0.38282078 | CS |
| 4 | -0.02 | -5.55555555556 | 0.36 | 0.55 | 0.33 | 158676 | 0.41570667 | CS |
| 12 | -0.02 | -5.55555555556 | 0.36 | 0.55 | 0.2 | 165318 | 0.32265214 | CS |
| 26 | 0.025 | 7.93650793651 | 0.315 | 0.6 | 0.2 | 133704 | 0.37241476 | CS |
| 52 | 0.035 | 11.4754098361 | 0.305 | 0.6 | 0.2 | 153153 | 0.34352078 | CS |
| 156 | -0.67 | -66.3366336634 | 1.01 | 1.01 | 0.16 | 85725 | 0.36946827 | CS |
| 260 | -5.86 | -94.5161290323 | 6.2 | 6.2 | 0.16 | 76201 | 0.87494731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1721770800 | 0.34 | -0.05 | -12.82 | 0.39 | 0.39 | 0.335 | 94285 |
| 1721684400 | 0.39 | 0.025 | 6.85 | 0.42 | 0.42 | 0.39 | 55108 |
| 1721425200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1721338800 | 0.365 | -0.075 | -17.05 | 0.45 | 0.45 | 0.36 | 166201 |
| 1721252400 | 0.44 | -0.04 | -8.33 | 0.495 | 0.5 | 0.435 | 106000 |
| 1721166000 | 0.48 | -0.01 | -2.04 | 0.49 | 0.5 | 0.475 | 158000 |
| 1721079600 | 0.49 | 0.005 | 1.03 | 0.485 | 0.55 | 0.48 | 170395 |
| 1720820400 | 0.485 | 0.04 | 8.99 | 0.45 | 0.5 | 0.45 | 336675 |
| 1720734000 | 0.445 | 0.025 | 5.95 | 0.42 | 0.46 | 0.4099999 | 220525 |
| 1720647600 | 0.42 | 0.035 | 9.09 | 0.385 | 0.43 | 0.385 | 102636 |
| 1720561200 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.375 | 43525 |
| 1720474800 | 0.38 | -0.06 | -13.64 | 0.435 | 0.435 | 0.38 | 64319 |
| 1720215600 | 0.44 | 0.02 | 4.76 | 0.4099999 | 0.45 | 0.405 | 187700 |
| 1720129200 | 0.42 | 0.015 | 3.70 | 0.4 | 0.425 | 0.4 | 125415 |
| 1720042800 | 0.405 | 0.055 | 15.71 | 0.3449999 | 0.4099999 | 0.3449999 | 318380 |
| 1719956400 | 0.35 | -0.05 | -12.50 | 0.4 | 0.4 | 0.34 | 212910 |
| 1719610800 | 0.4 | 0 | 0.00 | 0.4 | 0.415 | 0.395 | 188150 |
| 1719524400 | 0.4 | 0.0550001 | 15.94 | 0.35 | 0.4099999 | 0.35 | 220410 |
| 1719438000 | 0.3449999 | -0.005 | -1.43 | 0.36 | 0.39 | 0.34 | 232714 |
| 1719351600 | 0.35 | 0.055 | 18.64 | 0.29 | 0.365 | 0.2849999 | 437605 |
| 1719265200 | 0.295 | 0.03 | 11.32 | 0.27 | 0.295 | 0.27 | 56200 |
| 1719006000 | 0.265 | -0.01 | -3.64 | 0.2849999 | 0.3 | 0.2 | 645523 |
| 1718919600 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.26 | 100123 |
| 1718833200 | 0.275 | 0.015 | 5.77 | 0.27 | 0.295 | 0.265 | 138000 |
| 1718746800 | 0.26 | -0.025 | -8.77 | 0.29 | 0.29 | 0.255 | 174885 |
| 1718660400 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.3 | 0.28 | 181249 |
| 1718401200 | 0.275 | 0.02 | 7.84 | 0.26 | 0.295 | 0.26 | 68096 |
| 1718314800 | 0.255 | -0.005 | -1.92 | 0.265 | 0.27 | 0.255 | 30913 |
| 1718228400 | 0.26 | 0.01 | 4.00 | 0.255 | 0.27 | 0.25 | 167100 |
| 1718142000 | 0.25 | 0.02 | 8.70 | 0.235 | 0.255 | 0.225 | 202000 |
| 1718055600 | 0.23 | -0.005 | -2.13 | 0.24 | 0.24 | 0.23 | 35000 |
| 1717796400 | 0.235 | -0.01 | -4.08 | 0.255 | 0.26 | 0.23 | 304500 |
| 1717710000 | 0.245 | 0.01 | 4.26 | 0.235 | 0.27 | 0.235 | 188800 |
| 1717623600 | 0.235 | 0 | 0.00 | 0.24 | 0.245 | 0.225 | 107722 |
| 1717537200 | 0.235 | -0.02 | -7.84 | 0.255 | 0.255 | 0.23 | 169104 |
| 1717450800 | 0.255 | -0.005 | -1.92 | 0.26 | 0.275 | 0.245 | 204000 |
| 1717191600 | 0.26 | 0.005 | 1.96 | 0.26 | 0.29 | 0.245 | 107098 |
| 1717105200 | 0.255 | 0.01 | 4.08 | 0.245 | 0.265 | 0.245 | 32500 |
| 1717018800 | 0.245 | -0.015 | -5.77 | 0.26 | 0.265 | 0.24 | 215068 |
| 1716932400 | 0.26 | 0.005 | 1.96 | 0.255 | 0.275 | 0.24 | 291004 |
| 1716846000 | 0.255 | 0 | 0.00 | 0.255 | 0.26 | 0.24 | 170698 |
| 1716586800 | 0.255 | 0 | 0.00 | 0.265 | 0.28 | 0.255 | 435461 |
| 1716500400 | 0.255 | -0.045 | -15.00 | 0.3 | 0.3 | 0.25 | 613473 |
| 1716414000 | 0.3 | -0.035 | -10.45 | 0.34 | 0.34 | 0.29 | 189740 |
| 1716327600 | 0.335 | -0.025 | -6.94 | 0.365 | 0.365 | 0.33 | 106280 |
| 1715982000 | 0.36 | 0.01 | 2.86 | 0.35 | 0.37 | 0.35 | 33000 |
| 1715895600 | 0.35 | -0.015 | -4.11 | 0.365 | 0.365 | 0.325 | 95675 |
| 1715809200 | 0.365 | -0.015 | -3.95 | 0.38 | 0.38 | 0.355 | 44610 |
| 1715722800 | 0.38 | 0.05 | 15.15 | 0.335 | 0.39 | 0.325 | 148545 |
| 1715636400 | 0.33 | 0.01 | 3.13 | 0.315 | 0.335 | 0.315 | 10500 |
| 1715377200 | 0.32 | 0.005 | 1.59 | 0.33 | 0.33 | 0.32 | 60675 |
| 1715290800 | 0.315 | 0.01 | 3.28 | 0.315 | 0.34 | 0.31 | 166796 |
| 1715204400 | 0.305 | -0.02 | -6.15 | 0.34 | 0.34 | 0.295 | 225007 |
| 1715118000 | 0.325 | -0.025 | -7.14 | 0.35 | 0.35 | 0.31 | 113025 |
| 1715031600 | 0.35 | 0 | 0.00 | 0.35 | 0.355 | 0.34 | 41604 |
| 1714772400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 156000 |
| 1714686000 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.335 | 69000 |
| 1714599600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 37000 |
| 1714513200 | 0.36 | -0.01 | -2.70 | 0.375 | 0.395 | 0.33 | 329010 |
| 1714426800 | 0.37 | 0.01 | 2.78 | 0.36 | 0.385 | 0.355 | 22472 |
| 1714167600 | 0.36 | 0.02 | 5.88 | 0.35 | 0.365 | 0.335 | 133030 |
| 1714081200 | 0.34 | -0.04 | -10.53 | 0.38 | 0.38 | 0.33 | 259527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
