Avanti Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.840	0.910	0.830	0.840	0.840	107,100
2022-09-26	0.810	0.830	0.790	0.820	0.820	90,500
2022-09-23	0.920	0.920	0.840	0.840	0.840	108,600
2022-09-22	0.940	0.940	0.900	0.900	0.900	122,300
2022-09-21	0.950	0.950	0.910	0.910	0.910	62,200
2022-09-20	0.980	0.980	0.940	0.950	0.950	32,400
2022-09-19	0.980	0.980	0.950	0.960	0.960	56,800
2022-09-16	0.980	0.990	0.980	0.980	0.980	19,000
2022-09-15	0.970	0.970	0.970	0.970	0.970	26,400
2022-09-14	0.980	0.980	0.960	0.980	0.980	243,900
2022-09-13	1.000	1.010	0.980	0.980	0.980	94,200
2022-09-12	0.990	1.000	0.960	0.990	0.990	63,900
2022-09-09	1.000	1.000	0.970	0.980	0.980	42,400
2022-09-08	0.990	1.000	0.980	1.000	1.000	31,000
2022-09-07	1.000	1.000	0.970	0.990	0.990	160,200
2022-09-06	1.020	1.020	0.990	0.990	0.990	257,700
2022-09-02	1.030	1.040	1.020	1.030	1.030	11,700
2022-09-01	1.040	1.040	1.020	1.020	1.020	77,800
2022-08-31	1.040	1.080	1.040	1.070	1.070	51,400
2022-08-30	1.040	1.080	1.010	1.010	1.010	72,900
2022-08-29	1.050	1.090	1.010	1.060	1.060	122,600
2022-08-26	1.100	1.100	1.020	1.020	1.020	52,400
2022-08-25	1.080	1.090	1.030	1.070	1.070	78,800
2022-08-24	1.180	1.180	1.060	1.090	1.090	46,800
2022-08-23	1.060	1.160	1.060	1.120	1.120	38,500
2022-08-22	1.070	1.120	1.000	1.050	1.050	119,600
2022-08-19	1.020	1.050	1.000	1.050	1.050	57,400
2022-08-18	1.050	1.050	1.020	1.030	1.030	47,900
2022-08-17	1.000	1.120	1.000	1.020	1.020	41,200
2022-08-16	1.030	1.030	0.990	1.010	1.010	52,400
2022-08-15	1.000	1.030	0.990	1.030	1.030	56,900
2022-08-12	1.060	1.060	1.010	1.030	1.030	62,400
2022-08-11	1.060	1.080	1.030	1.040	1.040	28,300
2022-08-10	1.070	1.080	1.030	1.060	1.060	113,700
2022-08-09	1.120	1.120	1.060	1.070	1.070	15,400
2022-08-08	1.060	1.090	1.050	1.050	1.050	64,800
2022-08-05	1.030	1.120	1.030	1.070	1.070	67,700
2022-08-04	1.060	1.070	1.050	1.050	1.050	73,700
2022-08-03	1.080	1.100	1.030	1.030	1.030	40,700
2022-08-02	1.070	1.110	1.070	1.070	1.070	31,600
2022-07-29	1.040	1.130	1.020	1.130	1.130	57,600
2022-07-28	1.030	1.060	1.010	1.040	1.040	41,200
2022-07-27	1.010	1.030	1.000	1.010	1.010	17,600
2022-07-26	1.030	1.040	1.000	1.010	1.010	51,200
2022-07-25	1.060	1.070	1.010	1.010	1.010	35,700
2022-07-22	1.140	1.140	1.060	1.060	1.060	39,500
2022-07-21	1.150	1.150	1.100	1.120	1.120	38,800
2022-07-20	1.100	1.180	1.060	1.170	1.170	197,300
2022-07-19	1.060	1.150	1.000	1.040	1.040	110,300
2022-07-18	1.000	1.070	1.000	1.000	1.000	75,100
2022-07-15	1.000	1.030	1.000	1.020	1.020	123,800
2022-07-14	1.050	1.050	0.960	0.980	0.980	100,800
2022-07-13	1.050	1.050	1.000	1.040	1.040	14,900
2022-07-12	1.090	1.090	1.010	1.010	1.010	27,000
2022-07-11	1.100	1.110	1.080	1.080	1.080	32,300
2022-07-08	1.100	1.120	1.090	1.100	1.100	35,800
2022-07-07	1.060	1.100	1.050	1.060	1.060	85,500
2022-07-06	1.100	1.110	1.050	1.060	1.060	51,400
2022-07-05	1.080	1.090	1.050	1.070	1.070	64,700
2022-07-04	1.020	1.130	1.000	1.050	1.050	150,400

← NewerPage 18 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.