Cann Historical Data - CAN

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Cann Group Limited CAN Australian Stock Exchange Ordinary Share AU000000CAN2
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.01 0.92% 1.095 1.07 1.12 1.07 1.085 18:50:01
more quote information »

CAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.1751.211.071.15373,401-0.08-6.81%
1 Month0.891.2550.8851.09660,6340.20523.03%
3 Months0.791.2550.5850.891725595,1300.30538.61%
6 Months0.471.8350.3751.001,053,2790.625132.98%
1 Year2.082.350.3751.03826,607-0.985-47.36%
3 Years0.5254.550.3751.61503,9060.57108.57%
5 Years0.654.550.3751.54522,5290.44568.46%

CAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
05 Jun 2020 1.095 0.01 0.92% 1.07 1.12 1.07 487,274
04 Jun 2020 1.085 -0.06 -4.82% 1.135 1.14 1.06 653,560
03 Jun 2020 1.14 -0.02 -1.3% 1.155 1.16 1.135 327,974
02 Jun 2020 1.155 -0.01 -0.43% 1.18 1.20 1.145 352,974
01 Jun 2020 1.16 -0.01 -0.43% 1.17 1.175 1.14 323,041
29 May 2020 1.165 0.02 1.3% 1.175 1.175 1.15 237,390
28 May 2020 1.15 -0.02 -1.71% 1.175 1.21 1.135 625,624
27 May 2020 1.17 -0.05 -4.1% 1.235 1.255 1.145 1,553,277
26 May 2020 1.22 0.18 17.31% 1.12 1.22 1.12 2,624,888
25 May 2020 1.04 0.03 2.46% 1.025 1.065 1.025 528,675
22 May 2020 1.015 0.02 2.01% 1.02 1.05 1.00 611,251
21 May 2020 0.995 -0.015 -1.49% 1.02 1.02 0.985 228,249
20 May 2020 1.01 0.05 4.66% 0.975 1.025 0.965 552,258
19 May 2020 0.965 -0.01 -1.03% 1.00 1.00 0.965 247,666
18 May 2020 0.975 0.015 1.56% 1.00 1.015 0.975 285,088
15 May 2020 0.96 -0.01 -1.03% 1.00 1.03 0.96 400,192
14 May 2020 0.97 -0.05 -4.9% 1.00 1.035 0.96 417,572
13 May 2020 1.02 0.02 2.0% 0.985 1.10 0.95 554,019
12 May 2020 1.00 -0.05 -4.76% 1.075 1.13 0.975 1,145,790
11 May 2020 1.05 0.14 15.38% 0.93 1.075 0.92 1,713,390
08 May 2020 0.91 -0.005 -0.55% 0.915 0.915 0.90 285,764
07 May 2020 0.915 0.01 1.1% 0.89 0.915 0.885 197,607
06 May 2020 0.905 0.015 1.69% 0.915 0.915 0.89 258,146
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.

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

P: V: D:20200606 18:21:48