Avanti Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.260	1.310	1.250	1.270	1.270	211,600
2022-04-04	1.280	1.280	1.230	1.270	1.270	166,400
2022-04-01	1.290	1.300	1.250	1.270	1.270	222,500
2022-03-31	1.330	1.350	1.290	1.320	1.320	243,000
2022-03-30	1.400	1.400	1.330	1.350	1.350	322,000
2022-03-29	1.340	1.410	1.280	1.360	1.360	791,700
2022-03-28	1.250	1.370	1.250	1.320	1.320	517,100
2022-03-25	1.230	1.350	1.210	1.270	1.270	1,359,500
2022-03-24	1.170	1.240	1.130	1.210	1.210	778,100
2022-03-23	1.120	1.170	1.120	1.170	1.170	413,800
2022-03-22	1.120	1.140	1.090	1.100	1.100	548,500
2022-03-21	1.150	1.150	1.080	1.090	1.090	247,300
2022-03-18	1.140	1.170	1.110	1.140	1.140	83,400
2022-03-17	1.150	1.160	1.100	1.150	1.150	181,700
2022-03-16	1.160	1.200	1.130	1.150	1.150	186,600
2022-03-15	1.090	1.200	1.070	1.170	1.170	530,400
2022-03-14	1.150	1.150	1.080	1.090	1.090	199,700
2022-03-11	1.200	1.200	1.100	1.180	1.180	858,100
2022-03-10	1.240	1.250	1.170	1.200	1.200	824,200
2022-03-09	1.230	1.260	1.220	1.230	1.230	299,600
2022-03-08	1.220	1.250	1.220	1.230	1.230	152,200
2022-03-07	1.200	1.250	1.190	1.200	1.200	474,500
2022-03-04	1.260	1.300	1.200	1.200	1.200	779,400
2022-03-03	1.270	1.310	1.260	1.280	1.280	108,600
2022-03-02	1.220	1.330	1.210	1.290	1.290	530,700
2022-03-01	1.240	1.240	1.190	1.200	1.200	824,000
2022-02-28	1.200	1.250	1.200	1.220	1.220	417,700
2022-02-25	1.260	1.270	1.220	1.220	1.220	242,500
2022-02-24	1.200	1.260	1.160	1.240	1.240	433,700
2022-02-23	1.230	1.340	1.230	1.260	1.260	1,061,800
2022-02-22	1.560	1.570	1.420	1.470	1.470	305,800
2022-02-18	1.520	1.580	1.490	1.560	1.560	247,300
2022-02-17	1.640	1.640	1.500	1.520	1.520	136,500
2022-02-16	1.650	1.660	1.540	1.590	1.590	327,700
2022-02-15	1.670	1.670	1.570	1.620	1.620	269,800
2022-02-14	1.650	1.710	1.590	1.660	1.660	386,900
2022-02-11	1.630	1.630	1.500	1.620	1.620	237,300
2022-02-10	1.560	1.650	1.560	1.640	1.640	104,800
2022-02-09	1.640	1.680	1.520	1.610	1.610	144,700
2022-02-08	1.630	1.660	1.600	1.660	1.660	140,900
2022-02-07	1.510	1.640	1.510	1.620	1.620	144,600
2022-02-04	1.250	1.650	1.250	1.500	1.500	397,600
2022-02-03	1.260	1.310	1.220	1.260	1.260	134,700
2022-02-02	1.310	1.320	1.270	1.290	1.290	55,700
2022-02-01	1.320	1.330	1.300	1.320	1.320	106,300
2022-01-31	1.290	1.320	1.260	1.300	1.300	81,200
2022-01-28	1.320	1.320	1.250	1.320	1.320	38,200
2022-01-27	1.320	1.330	1.250	1.250	1.250	39,400
2022-01-26	1.350	1.400	1.260	1.370	1.370	47,600
2022-01-25	1.290	1.350	1.250	1.350	1.350	31,600
2022-01-24	1.410	1.420	1.270	1.340	1.340	136,700
2022-01-21	1.360	1.430	1.300	1.370	1.370	157,100
2022-01-20	1.510	1.550	1.370	1.430	1.430	244,900
2022-01-19	1.580	1.580	1.490	1.580	1.580	179,500
2022-01-18	1.540	1.560	1.490	1.550	1.550	162,200
2022-01-17	1.600	1.600	1.520	1.530	1.530	93,700
2022-01-14	1.540	1.580	1.520	1.550	1.550	44,300
2022-01-13	1.560	1.560	1.520	1.520	1.520	37,800
2022-01-12	1.540	1.570	1.510	1.550	1.550	84,500
2022-01-11	1.590	1.640	1.520	1.540	1.540	84,400

← NewerPage 20 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.