Canadian Sec - Delayed Quote CAD

Ayurcann Holdings Corp. (AYUR.CN)

0.0250

0.0000

(0.00%)

At close: May 8 at 1:42:54 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	6,628
May 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	6,480
May 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 1, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Apr 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	34,000
Apr 23, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,010
Apr 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Apr 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Apr 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	2,020
Apr 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Apr 8, 2025	0.0250	0.0300	0.0250	0.0250	0.0250	39,000
Apr 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 1, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Mar 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Mar 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Mar 5, 2025	0.0350	0.0350	0.0250	0.0300	0.0300	13,300
Mar 4, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	137,000
Mar 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Feb 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Feb 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	23,973
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
Feb 18, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Feb 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 11, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 7, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	38,000
Feb 6, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	194,000
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	35,200
Feb 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jan 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,056
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	4,806
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	99,621
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	47,799
Jan 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,084
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	17,418
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 2, 2025	0.0250	0.0350	0.0250	0.0250	0.0250	19,457
Dec 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	116,004
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Dec 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,500
Dec 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Dec 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Dec 11, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	83,656
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,400
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,500
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,181
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,978
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,885
Nov 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Nov 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Nov 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,600
Nov 13, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	4,000
Nov 12, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	70,839
Nov 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 8, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	163,500
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Nov 6, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	15,750
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	165,000
Nov 1, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	5,000
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 30, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	102,505
Oct 29, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	58,000
Oct 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 24, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	5,000
Oct 23, 2024	0.0550	0.0550	0.0400	0.0500	0.0500	59,000
Oct 22, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	108,200
Oct 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,500
Oct 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Oct 10, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	6,400
Oct 9, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Oct 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 7, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	140,040
Oct 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Oct 3, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	5,375
Oct 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Oct 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,005
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Sep 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,500
Sep 23, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	46,460
Sep 20, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	5,000
Sep 19, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	83,191
Sep 18, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	2,000
Sep 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Sep 16, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	27,000
Sep 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,900
Sep 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Sep 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,200
Sep 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,500
Sep 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,021
Sep 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,950
Aug 30, 2024	0.0600	0.0600	0.0400	0.0400	0.0400	59,961
Aug 29, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	87,000
Aug 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 27, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	30,000
Aug 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,590
Aug 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,001
Aug 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Aug 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 19, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	3,000
Aug 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Aug 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Aug 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Aug 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Aug 9, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	8,666
Aug 8, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Aug 7, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	13,000
Aug 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,999
Aug 2, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	18,548
Aug 1, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	6,000
Jul 31, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	9,000
Jul 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 29, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	84,750
Jul 26, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 25, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	16,000
Jul 24, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	7,000
Jul 23, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	30,100
Jul 22, 2024	0.0700	0.0750	0.0650	0.0750	0.0750	39,954
Jul 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	25,007
Jul 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 17, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	30,662
Jul 16, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	57,000
Jul 15, 2024	0.0650	0.0700	0.0650	0.0650	0.0650	65,000
Jul 12, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	10,200
Jul 11, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	196,700
Jul 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	25,500
Jul 9, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	38,000
Jul 8, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	83,785
Jul 5, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	36,000
Jul 4, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	62,140
Jul 3, 2024	0.0850	0.0850	0.0650	0.0650	0.0650	388,494
Jul 2, 2024	0.0900	0.1150	0.0800	0.0800	0.0800	363,900
Jun 28, 2024	0.0900	0.0900	0.0550	0.0700	0.0700	180,783
Jun 27, 2024	0.1500	0.1700	0.0750	0.0750	0.0750	463,035
Jun 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	189,000
Jun 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 24, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	205,002
Jun 21, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	48,000
Jun 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jun 19, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	58,000
Jun 18, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	3,900
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	11,000
Jun 13, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	38,000
Jun 12, 2024	0.0550	0.0600	0.0350	0.0550	0.0550	241,029
Jun 11, 2024	0.0450	0.0500	0.0350	0.0350	0.0350	45,000
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 7, 2024	0.0400	0.0500	0.0350	0.0350	0.0350	43,000
Jun 6, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	70,000
Jun 5, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	11,000
Jun 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	57,000
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,500
May 29, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	130,000
May 28, 2024	0.0500	0.0500	0.0350	0.0400	0.0400	145,598
May 27, 2024	0.0450	0.0650	0.0450	0.0450	0.0450	87,525
May 24, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	51,000
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
May 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,003
May 21, 2024	0.0400	0.0550	0.0400	0.0450	0.0450	95,000
May 17, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	42,000
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
May 15, 2024	0.0350	0.0500	0.0300	0.0300	0.0300	7,000
May 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	24,000
May 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 10, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	2,000
May 9, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	11,000

NAV.V NAVCO Pharmaceuticals Inc.

0.0050

0.00%

STKT.CN StickItTech

0.0050

0.00%

HYEX Healthy Extracts Inc.

3.3500

0.00%

AQS.V Aequus Pharmaceuticals Inc.

0.0050

0.00%

XTRX.CN Adastra Holdings Ltd.

0.3350

0.00%

CVGR.CN City View Green Holdings Inc.

0.0050

0.00%

TGIF.CN 1933 Industries Inc.

0.0100

0.00%

OILS.CN Nextleaf Solutions Ltd.

0.0550

0.00%

OPTI.CN Optimi Health Corp.

0.2400

0.00%

CBWTF Auxly Cannabis Group Inc.

0.0640

+1.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ayurcann Holdings Corp. (AYUR.CN)

Related Tickers