Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Avricore Health Inc. (AVCR.V)

Compare
0.0450
0.0000
(0.00%)
At close: April 17 at 11:31:54 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.04500.04500.04500.04500.04501,000
Apr 16, 20250.04500.04500.04500.04500.0450168,000
Apr 15, 20250.04500.04500.04500.04500.0450-
Apr 14, 20250.04500.04500.04500.04500.045055,000
Apr 11, 20250.05500.05500.05000.05000.050026,800
Apr 10, 20250.05000.05500.04500.05500.055021,000
Apr 9, 20250.04500.04500.04500.04500.045015,600
Apr 8, 20250.04500.04500.04500.04500.045012,100
Apr 7, 20250.04500.04500.04500.04500.045089,000
Apr 4, 20250.05000.05000.04500.04500.045060,700
Apr 3, 20250.05000.05000.05000.05000.050078,000
Apr 2, 20250.05000.05000.05000.05000.05008,000
Apr 1, 20250.05000.05000.05000.05000.05002,000
Mar 31, 20250.05000.05500.05000.05000.0500128,800
Mar 28, 20250.05000.05500.05000.05500.055059,300
Mar 27, 20250.05000.05000.05000.05000.05006,000
Mar 26, 20250.04500.05000.04000.05000.050032,300
Mar 25, 20250.04500.04500.04500.04500.0450-
Mar 24, 20250.04500.04500.04500.04500.045043,000
Mar 21, 20250.05000.05000.05000.05000.0500-
Mar 20, 20250.05000.05000.05000.05000.05002,200
Mar 19, 20250.04500.04500.04500.04500.045013,000
Mar 18, 20250.04000.04000.04000.04000.04009,000
Mar 17, 20250.04000.04500.04000.04500.045024,000
Mar 14, 20250.04500.04500.04500.04500.045029,300
Mar 13, 20250.04000.04500.04000.04500.045013,800
Mar 12, 20250.04500.04500.04500.04500.045035,300
Mar 11, 20250.03500.04500.03500.04500.045036,000
Mar 10, 20250.04000.04000.04000.04000.04003,000
Mar 7, 20250.04500.04500.04000.04000.0400291,100
Mar 6, 20250.04500.04500.04500.04500.0450-
Mar 5, 20250.04000.04500.04000.04500.045026,000
Mar 4, 20250.04500.04500.04500.04500.0450162,000
Mar 3, 20250.04500.05000.04500.05000.050051,000
Feb 28, 20250.04500.04500.04500.04500.0450-
Feb 27, 20250.04500.04500.04500.04500.045020,000
Feb 26, 20250.04500.04500.04000.04500.0450212,100
Feb 25, 20250.05500.05500.04500.04500.0450337,700
Feb 24, 20250.05000.05000.05000.05000.0500-
Feb 21, 20250.05000.05500.05000.05000.0500155,000
Feb 20, 20250.05000.05500.05000.05500.0550205,000
Feb 19, 20250.05500.05500.05000.05000.0500127,600
Feb 18, 20250.05500.05500.05500.05500.055022,000
Feb 14, 20250.05500.05500.05500.05500.0550109,000
Feb 13, 20250.05500.05500.05500.05500.0550-
Feb 12, 20250.05000.05500.05000.05500.055014,600
Feb 11, 20250.05000.05000.05000.05000.05002,400
Feb 10, 20250.05500.05500.05500.05500.055038,000
Feb 7, 20250.05500.05500.05500.05500.055035,000
Feb 6, 20250.05500.05500.05500.05500.0550157,000
Feb 5, 20250.06000.06000.06000.06000.06001,000
Feb 4, 20250.06000.06000.06000.06000.060018,300
Feb 3, 20250.06000.06000.06000.06000.0600102,000
Jan 31, 20250.06500.06500.06000.06000.0600152,000
Jan 30, 20250.06000.06500.06000.06500.0650564,500
Jan 29, 20250.06000.06000.06000.06000.06004,000
Jan 28, 20250.06000.06500.05500.06500.06503,100
Jan 27, 20250.06500.06500.06000.06000.0600156,000
Jan 24, 20250.06000.06000.06000.06000.060014,000
Jan 23, 20250.06000.06000.06000.06000.0600190,000
Jan 22, 20250.06500.06500.06500.06500.06505,000
Jan 21, 20250.07000.07000.06500.06500.065042,500
Jan 20, 20250.06500.06500.06500.06500.0650-
Jan 17, 20250.06000.06500.06000.06500.06509,500
Jan 16, 20250.06500.06500.06500.06500.065016,000
Jan 15, 20250.06500.06500.06500.06500.065020,200
Jan 14, 20250.06000.06500.06000.06500.065050,000
Jan 13, 20250.05500.07000.05500.06500.0650292,900
Jan 10, 20250.05500.05500.05500.05500.055024,000
Jan 9, 20250.05500.05500.05500.05500.055052,000
Jan 8, 20250.05500.06000.05500.06000.060047,000
Jan 7, 20250.06000.06000.05500.06000.060025,000
Jan 6, 20250.06000.06000.05500.05500.055059,800
Jan 3, 20250.06000.06000.05500.06000.0600138,600
Jan 2, 20250.06000.06000.06000.06000.060038,900
Dec 31, 20240.05500.05500.05500.05500.055024,100
Dec 30, 20240.06000.06000.05500.05500.055011,100
Dec 27, 20240.06000.06000.05500.05500.055053,000
Dec 24, 20240.06000.06000.06000.06000.060014,100
Dec 23, 20240.06500.06500.06000.06000.060086,400
Dec 20, 20240.06000.06500.06000.06000.0600186,000
Dec 19, 20240.06000.06000.06000.06000.060023,500
Dec 18, 20240.06500.06500.06000.06000.060098,400
Dec 17, 20240.07500.07500.06500.06500.0650222,500
Dec 16, 20240.07500.07500.07000.07000.070042,700
Dec 13, 20240.07500.08000.07500.08000.080052,200
Dec 12, 20240.07500.08500.07500.08000.0800164,600
Dec 11, 20240.08000.08000.08000.08000.0800249,600
Dec 10, 20240.07500.08000.07500.08000.0800112,200
Dec 9, 20240.07000.07000.07000.07000.070066,200
Dec 6, 20240.08000.08000.07000.07000.0700159,300
Dec 5, 20240.08000.08000.07500.07500.075052,800
Dec 4, 20240.07500.10000.07500.08000.0800412,500
Dec 3, 20240.07500.07500.07500.07500.0750106,000
Dec 2, 20240.08500.08500.07000.07000.070067,800
Nov 29, 20240.06000.07500.06000.07000.0700660,800
Nov 28, 20240.05500.05500.05000.05500.0550140,000
Nov 27, 20240.05500.05500.05500.05500.055092,400
Nov 26, 20240.06000.06000.05500.06000.060044,800
Nov 25, 20240.06500.06500.06000.06000.0600349,600
Nov 22, 20240.06500.06500.06000.06000.060043,400
Nov 21, 20240.06000.06000.06000.06000.0600120,000
Nov 20, 20240.06500.06500.06000.06000.0600699,000
Nov 19, 20240.06500.06500.06000.06000.0600303,200
Nov 18, 20240.06000.06500.06000.06000.0600271,800
Nov 15, 20240.05500.07000.05000.06000.06003,278,300
Nov 14, 20240.14000.14000.14000.14000.140037,000
Nov 13, 20240.15000.15000.14000.14000.14001,500
Nov 12, 20240.14000.15000.14000.14000.140069,900
Nov 11, 20240.14500.15000.13500.13500.1350656,000
Nov 8, 20240.13500.14500.13500.14500.1450105,100
Nov 7, 20240.13000.13500.13000.13000.1300229,500
Nov 6, 20240.14500.14500.12500.12500.1250404,400
Nov 5, 20240.14000.14000.13500.14000.1400171,500
Nov 4, 20240.15000.15000.14000.14000.1400293,800
Nov 1, 20240.15500.15500.15000.15000.150034,400
Oct 31, 20240.15000.15000.15000.15000.150017,500
Oct 30, 20240.15500.15500.15000.15000.150019,000
Oct 29, 20240.15500.16000.15000.15000.1500167,100
Oct 28, 20240.15500.16500.15500.16000.1600131,800
Oct 25, 20240.16500.16500.16000.16000.160032,200
Oct 24, 20240.16000.16500.15500.16000.1600225,100
Oct 23, 20240.17000.17500.14500.17000.1700404,900
Oct 22, 20240.17500.17500.16500.16500.165059,800
Oct 21, 20240.17500.17500.16500.17500.175033,100
Oct 18, 20240.17000.17500.17000.17000.170041,800
Oct 17, 20240.18500.18500.16500.17000.170091,000
Oct 16, 20240.19000.19000.18500.18500.185015,100
Oct 15, 20240.17500.19000.17500.19000.190062,000
Oct 11, 20240.18000.18000.18000.18000.1800-
Oct 10, 20240.18000.18000.18000.18000.18004,000
Oct 9, 20240.18000.18000.18000.18000.18005,500
Oct 8, 20240.19000.19000.17500.17500.175045,000
Oct 7, 20240.19000.19000.19000.19000.19005,000
Oct 4, 20240.19000.19000.19000.19000.19005,500
Oct 3, 20240.17500.19500.17500.19500.195056,200
Oct 2, 20240.17000.17000.17000.17000.1700-
Oct 1, 20240.17500.17500.17000.17000.1700273,800
Sep 30, 20240.18500.18500.18000.18000.180057,800
Sep 27, 20240.18000.18500.18000.18000.180060,500
Sep 26, 20240.18000.18000.17000.17500.1750187,200
Sep 25, 20240.19000.19000.18000.18000.180028,500
Sep 24, 20240.18500.18500.18000.18000.180026,700
Sep 23, 20240.19000.19000.18500.18500.185084,500
Sep 20, 20240.20500.20500.18500.19000.1900195,700
Sep 19, 20240.20500.20500.19500.19500.195032,600
Sep 18, 20240.20500.20500.19500.19500.1950172,000
Sep 17, 20240.22000.22000.20500.21000.210077,200
Sep 16, 20240.21000.22500.21000.22000.2200182,100
Sep 13, 20240.19500.20500.18500.20500.2050717,600
Sep 12, 20240.22000.22000.19500.20000.2000393,700
Sep 11, 20240.21500.22000.21500.22000.220052,000
Sep 10, 20240.22000.22500.21500.22000.2200168,100
Sep 9, 20240.23500.24000.22000.22000.2200246,100
Sep 6, 20240.25500.25500.23000.24000.2400461,900
Sep 5, 20240.26000.26500.25000.26500.265074,200
Sep 4, 20240.27500.28000.26500.26500.2650365,400
Sep 3, 20240.28500.29000.27000.28000.2800238,000
Aug 30, 20240.29000.30000.27500.29000.2900491,800
Aug 29, 20240.31000.33500.24500.29000.29002,054,600
Aug 28, 20240.31000.32000.31000.31000.3100154,200
Aug 27, 20240.30500.31300.29500.31000.3100450,800
Aug 26, 20240.31000.31000.29000.29000.2900170,800
Aug 23, 20240.29500.30000.29500.30000.300027,500
Aug 22, 20240.29500.31500.28500.29500.2950452,000
Aug 21, 20240.29000.29500.28500.29000.2900316,900
Aug 20, 20240.29000.29500.29000.29000.290075,500
Aug 19, 20240.28000.29500.27500.29000.2900109,000
Aug 16, 20240.27000.28500.27000.28500.2850229,300
Aug 15, 20240.28000.28500.27000.27000.2700119,900
Aug 14, 20240.27000.27000.27000.27000.270026,900
Aug 13, 20240.26500.28000.26500.26500.2650169,400
Aug 12, 20240.26500.26500.26000.26000.260086,100
Aug 9, 20240.26500.27000.26000.26500.2650169,400
Aug 8, 20240.25000.26500.25000.26500.265058,000
Aug 7, 20240.26500.26500.26000.26500.265068,000
Aug 6, 20240.25000.27500.25000.26000.2600236,500
Aug 2, 20240.28000.28500.27000.27500.275099,300
Aug 1, 20240.28000.30500.27500.29000.2900325,800
Jul 31, 20240.26500.28500.26000.28000.2800355,700
Jul 30, 20240.26500.27000.26000.26500.2650357,900
Jul 29, 20240.25000.26500.24000.26000.2600308,500
Jul 26, 20240.26000.26500.25000.25000.250040,000
Jul 25, 20240.26000.26500.25500.26500.265046,900
Jul 24, 20240.25000.26500.25000.26000.2600157,900
Jul 23, 20240.26000.26500.24000.24000.240054,500
Jul 22, 20240.24500.26500.24500.26500.265044,800
Jul 19, 20240.24000.25500.24000.25500.2550106,900
Jul 18, 20240.27500.28000.23000.24000.2400365,000
Jul 17, 20240.25500.31500.25000.25000.25001,588,800
Jul 16, 20240.22500.27000.20500.26500.2650698,400
Jul 15, 20240.17500.24000.17500.24000.24001,403,300
Jul 12, 20240.17000.17000.17000.17000.17004,600
Jul 11, 20240.17000.17500.17000.17500.175012,400
Jul 10, 20240.16500.16500.16500.16500.165010,000
Jul 9, 20240.18000.18000.17500.17500.175029,300
Jul 8, 20240.16500.17500.16000.17500.1750419,000
Jul 5, 20240.16500.16500.16000.16000.160030,500
Jul 4, 20240.17000.17000.16500.16500.1650102,600
Jul 3, 20240.16500.16500.16500.16500.165041,600
Jul 2, 20240.16500.16500.16500.16500.165027,300
Jun 28, 20240.17000.17000.16500.16500.16504,400
Jun 27, 20240.16500.16500.16500.16500.165017,000
Jun 26, 20240.16500.16500.16500.16500.165026,000
Jun 25, 20240.16500.16500.16500.16500.165069,300
Jun 24, 20240.17000.17000.16500.16500.165099,500
Jun 21, 20240.16500.16500.16500.16500.1650-
Jun 20, 20240.17000.17000.16500.16500.1650143,000
Jun 19, 20240.17000.17000.17000.17000.17002,000
Jun 18, 20240.17500.17500.17500.17500.175050,000
Jun 17, 20240.17500.17500.17500.17500.17504,800
Jun 14, 20240.17500.17500.17500.17500.17505,000
Jun 13, 20240.17500.18000.17500.17500.175027,600
Jun 12, 20240.18000.18000.16500.17500.175089,000
Jun 11, 20240.17500.17500.17000.17500.1750174,500
Jun 10, 20240.17000.17500.17000.17500.175014,000
Jun 7, 20240.17000.17500.16500.16500.165080,700
Jun 6, 20240.18000.18500.18000.18000.180024,000
Jun 5, 20240.16000.19000.16000.18000.1800327,100
Jun 4, 20240.16500.16500.16000.16000.160084,100
Jun 3, 20240.16000.16500.15500.16500.1650290,700
May 31, 20240.16000.16500.16000.16000.1600243,500
May 30, 20240.14000.15000.13500.15000.1500156,000
May 29, 20240.15500.15500.14000.14000.1400133,500
May 28, 20240.15000.15000.15000.15000.1500133,000
May 27, 20240.15500.16000.15500.15500.155046,500
May 24, 20240.15500.15500.15500.15500.155038,700
May 23, 20240.16000.16500.15500.15500.155014,000
May 22, 20240.16000.16500.16000.16500.165026,000
May 21, 20240.15500.15500.15500.15500.1550-
May 17, 20240.16000.16000.15500.15500.155038,100
May 16, 20240.16000.16000.16000.16000.160010,500
May 15, 20240.15500.15500.15500.15500.155013,600
May 14, 20240.15500.15500.15500.15500.15508,100
May 13, 20240.15500.15500.15500.15500.155023,600
May 10, 20240.17000.17000.15500.15500.1550142,500
May 9, 20240.17000.17000.17000.17000.17002,000
May 8, 20240.16000.16500.16000.16500.165018,600
May 7, 20240.16500.16500.16500.16500.165035,100
May 6, 20240.15500.17000.15500.16500.1650178,500
May 3, 20240.15000.16000.15000.15500.155060,300
May 2, 20240.15000.15500.15000.15000.150050,000
May 1, 20240.15000.16000.15000.16000.160030,200
Apr 30, 20240.15500.17000.15500.15500.1550228,800
Apr 29, 20240.14000.14000.13000.13000.1300112,500
Apr 26, 20240.13500.14000.13500.13500.135046,500
Apr 25, 20240.13500.13500.13000.13000.130017,800
Apr 24, 20240.14000.14000.14000.14000.140024,100
Apr 23, 20240.15000.15000.15000.15000.15002,000
Apr 22, 20240.15500.15500.15000.15000.15003,100
Apr 19, 20240.15000.16500.15000.15500.155029,500
Apr 18, 20240.13500.15000.13500.15000.150034,400
Apr 17, 20240.14000.14000.14000.14000.140010,000

Related Tickers

MEHCQ 23andMe Holding Co.
1.3000
+1.56%
 
ILMN Illumina, Inc.
71.20
-3.17%
 
TMO Thermo Fisher Scientific Inc.
427.50
-2.13%
 
CRL Charles River Laboratories International, Inc.
106.05
+1.73%