Avicanna Inc Historical Data - AVCN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Avicanna Inc (AVCN)
Avicanna Inc (AVCN) Historical

Avicanna Inc (AVCN)

0.265

0.01

(3.92%)

Closed February 22 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.92307692308	0.26	0.28	0.235	408723	0.25224474	CS
4	-0.045	-14.5161290323	0.31	0.31	0.23	196917	0.25827242	CS
12	-0.065	-19.696969697	0.33	0.41	0.23	140150	0.29209092	CS
26	-0.065	-19.696969697	0.33	0.45	0.23	152131	0.31779605	CS
52	-0.15	-36.1445783133	0.415	0.6	0.2	143973	0.34160138	CS
156	-0.285	-51.8181818182	0.55	0.6	0.16	103824	0.33914271	CS
260	-1.845	-87.4407582938	2.11	2.18	0.16	79115	0.51358243	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740177600	0.265	0.01	3.92	0.26	0.28	0.26	136616
1740091200	0.255	-0.005	-1.92	0.255	0.275	0.255	219800
1740004800	0.26	0	0.00	0.26	0.275	0.255	515500
1739918400	0.26	0.02	8.33	0.25	0.275	0.245	320591
1739572800	0.24	-0.02	-7.69	0.26	0.26	0.235	579000
1739486400	0.26	0.01	4.00	0.25	0.275	0.23	376806
1739400000	0.25	0	0.00	0.27	0.27	0.245	191700
1739313600	0.25	-0.005	-1.96	0.28	0.28	0.25	424066
1739227200	0.255	-0.01	-3.77	0.27	0.27	0.25	114305
1738968000	0.265	-0.025	-8.62	0.27	0.2849999	0.255	97500
1738881600	0.29	0.015	5.45	0.27	0.29	0.27	72500
1738795200	0.275	0.005	1.85	0.26	0.275	0.255	39500
1738708800	0.27	0	0.00	0.27	0.27	0.27	1500
1738622400	0.27	0.01	3.85	0.26	0.27	0.26	21301
1738363200	0.26	-0.02	-7.14	0.275	0.275	0.255	190850
1738276800	0.28	0.015	5.66	0.265	0.28	0.265	25512
1738190400	0.265	-0.005	-1.85	0.27	0.27	0.255	110102
1738104000	0.27	-0.01	-3.57	0.27	0.275	0.26	41700
1738017600	0.28	0	0.00	0.265	0.28	0.265	95500
1737758400	0.28	-0.03	-9.68	0.31	0.31	0.275	303690
1737672000	0.31	0.015	5.08	0.3	0.31	0.3	167600
1737585600	0.295	0	0.00	0.28	0.31	0.28	547500
1737499200	0.295	-0.015	-4.84	0.315	0.315	0.28	369961
1737412800	0.31	-0.005	-1.59	0.33	0.355	0.31	482915
1737153600	0.315	0	0.00	0.325	0.325	0.305	37132
1737067200	0.315	-0.015	-4.55	0.34	0.3449999	0.305	330500
1736980800	0.33	-0.01	-2.94	0.33	0.33	0.33	500
1736894400	0.34	0	0.00	0.335	0.34	0.33	7500
1736808000	0.34	0	0.00	0.32	0.34	0.32	49228
1736548800	0.34	0	0.00	0.34	0.34	0.34	6000
1736462400	0.34	0.005	1.49	0.325	0.34	0.32	32852
1736376000	0.335	-0.005	-1.47	0.36	0.36	0.335	9500
1736289600	0.34	0.01	3.03	0.34	0.35	0.34	127000
1736203200	0.33	0.01	3.13	0.32	0.34	0.32	96300
1735944000	0.32	0	0.00	0.32	0.32	0.305	50000
1735857600	0.32	0.015	4.92	0.305	0.32	0.305	11500
1735684800	0.305	0.005	1.67	0.305	0.35	0.3	205500
1735598400	0.3	-0.03	-9.09	0.33	0.335	0.3	10500
1735339200	0.33	0.01	3.13	0.33	0.33	0.315	16150
1735069200	0.32	0	0.00	0.32	0.32	0.32	2500
1734993600	0.32	-0.005	-1.54	0.335	0.335	0.32	9610
1734734400	0.325	-0.015	-4.41	0.325	0.325	0.325	500
1734648000	0.34	0	0.00	0.3	0.34	0.3	24000
1734561600	0.34	0.005	1.49	0.33	0.34	0.315	33500
1734475200	0.335	0.015	4.69	0.35	0.35	0.2849999	69750
1734388800	0.32	-0.05	-13.51	0.365	0.365	0.32	42026
1734129600	0.37	-0.025	-6.33	0.355	0.38	0.355	22200
1734043200	0.395	0.015	3.95	0.38	0.4099999	0.38	219136
1733956800	0.38	0.03	8.57	0.35	0.4	0.35	142802
1733870400	0.35	0.02	6.06	0.38	0.38	0.31	129000
1733784000	0.33	0.02	6.45	0.31	0.33	0.31	49782
1733524800	0.31	0	0.00	0.31	0.315	0.31	73500
1733438400	0.31	-0.005	-1.59	0.315	0.315	0.2849999	136850
1733352000	0.315	-0.035	-10.00	0.35	0.35	0.31	211711
1733265600	0.35	0.015	4.48	0.33	0.35	0.33	41507
1733179200	0.335	-0.02	-5.63	0.335	0.36	0.33	96240
1732920000	0.355	0.045	14.52	0.33	0.365	0.325	244250
1732833600	0.31	-0.005	-1.59	0.315	0.36	0.31	367159
1732747200	0.315	0.045	16.67	0.27	0.32	0.27	183800
1732660800	0.27	-0.01	-3.57	0.28	0.2849999	0.27	38300
1732574400	0.28	0.02	7.69	0.265	0.28	0.265	38000
1732315200	0.26	-0.005	-1.89	0.26	0.26	0.26	6550

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions