Avanti Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.140	1.140	1.000	1.050	1.050	93,500
2022-06-29	1.130	1.130	1.060	1.090	1.090	45,500
2022-06-28	1.130	1.130	1.110	1.120	1.120	17,800
2022-06-27	1.190	1.190	1.130	1.150	1.150	48,600
2022-06-24	1.210	1.270	1.140	1.140	1.140	286,400
2022-06-23	1.110	1.110	1.110	1.110	1.110	0
2022-06-22	1.160	1.160	1.100	1.105	1.105	49,600
2022-06-21	1.210	1.210	1.130	1.130	1.130	52,200
2022-06-20	1.190	1.200	1.150	1.160	1.160	28,300
2022-06-17	1.160	1.200	1.140	1.150	1.150	89,100
2022-06-16	1.190	1.220	1.130	1.170	1.170	123,800
2022-06-15	1.210	1.240	1.150	1.220	1.220	92,000
2022-06-14	1.200	1.210	1.150	1.210	1.210	87,500
2022-06-13	1.180	1.250	1.130	1.190	1.190	288,800
2022-06-10	1.320	1.320	1.200	1.250	1.250	146,800
2022-06-09	1.350	1.360	1.270	1.280	1.280	79,700
2022-06-08	1.370	1.400	1.330	1.350	1.350	87,600
2022-06-07	1.360	1.380	1.320	1.380	1.380	65,900
2022-06-06	1.450	1.450	1.330	1.340	1.340	94,600
2022-06-03	1.470	1.500	1.420	1.430	1.430	126,600
2022-06-02	1.500	1.500	1.430	1.480	1.480	188,000
2022-06-01	1.430	1.490	1.410	1.430	1.430	267,600
2022-05-31	1.430	1.430	1.370	1.400	1.400	140,900
2022-05-30	1.450	1.510	1.430	1.430	1.430	140,100
2022-05-27	1.290	1.410	1.260	1.410	1.410	164,500
2022-05-26	1.230	1.290	1.210	1.250	1.250	171,800
2022-05-25	1.180	1.190	1.160	1.190	1.190	111,700
2022-05-24	1.200	1.220	1.150	1.160	1.160	94,300
2022-05-20	1.200	1.230	1.160	1.230	1.230	174,700
2022-05-19	1.140	1.160	1.110	1.140	1.140	86,900
2022-05-18	1.180	1.180	1.120	1.140	1.140	118,800
2022-05-17	1.180	1.210	1.160	1.170	1.170	71,400
2022-05-16	1.180	1.220	1.170	1.200	1.200	99,700
2022-05-13	1.150	1.200	1.140	1.190	1.190	117,400
2022-05-12	1.170	1.190	1.100	1.130	1.130	187,200
2022-05-11	1.280	1.280	1.160	1.180	1.180	519,300
2022-05-10	1.300	1.320	1.230	1.230	1.230	174,600
2022-05-09	1.310	1.330	1.250	1.250	1.250	227,900
2022-05-06	1.350	1.390	1.310	1.380	1.380	190,100
2022-05-05	1.460	1.460	1.340	1.350	1.350	350,500
2022-05-04	1.420	1.440	1.360	1.440	1.440	186,900
2022-05-03	1.390	1.410	1.380	1.400	1.400	175,800
2022-05-02	1.500	1.560	1.430	1.440	1.440	553,300
2022-04-29	1.550	1.580	1.510	1.530	1.530	223,200
2022-04-28	1.590	1.590	1.520	1.550	1.550	433,000
2022-04-27	1.620	1.620	1.570	1.590	1.590	323,600
2022-04-26	1.660	1.670	1.580	1.580	1.580	354,500
2022-04-25	1.670	1.670	1.550	1.650	1.650	839,400
2022-04-22	1.430	1.650	1.430	1.620	1.620	1,209,000
2022-04-21	1.480	1.560	1.410	1.460	1.460	311,100
2022-04-20	1.620	1.620	1.480	1.500	1.500	281,700
2022-04-19	1.680	1.680	1.580	1.580	1.580	523,900
2022-04-18	1.510	1.740	1.510	1.650	1.650	775,500
2022-04-14	1.610	1.610	1.500	1.550	1.550	697,700
2022-04-13	1.400	1.600	1.390	1.580	1.580	862,600
2022-04-12	1.370	1.380	1.280	1.320	1.320	601,800
2022-04-11	1.350	1.380	1.310	1.350	1.350	468,400
2022-04-08	1.320	1.350	1.290	1.350	1.350	220,400
2022-04-07	1.310	1.330	1.260	1.310	1.310	225,300
2022-04-06	1.280	1.370	1.270	1.330	1.330	335,000

← NewerPage 19 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.