Avanti Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.630	1.630	1.550	1.570	1.570	100,300
2022-01-07	1.650	1.650	1.590	1.620	1.620	130,200
2022-01-06	1.720	1.720	1.590	1.630	1.630	163,700
2022-01-05	1.750	1.780	1.690	1.700	1.700	239,100
2022-01-04	1.710	1.840	1.660	1.700	1.700	398,100
2021-12-31	1.680	1.680	1.610	1.640	1.640	314,400
2021-12-30	1.550	1.680	1.530	1.640	1.640	613,700
2021-12-29	1.560	1.570	1.500	1.520	1.520	226,900
2021-12-24	1.470	1.540	1.470	1.530	1.530	56,900
2021-12-23	1.350	1.450	1.330	1.450	1.450	213,600
2021-12-22	1.260	1.340	1.250	1.340	1.340	64,000
2021-12-21	1.210	1.280	1.180	1.230	1.230	35,500
2021-12-20	1.290	1.290	1.150	1.200	1.200	113,200
2021-12-17	1.260	1.320	1.240	1.270	1.270	85,500
2021-12-16	1.330	1.330	1.280	1.290	1.290	85,600
2021-12-15	1.250	1.290	1.230	1.280	1.280	89,700
2021-12-14	1.280	1.310	1.220	1.240	1.240	125,800
2021-12-13	1.290	1.290	1.230	1.270	1.270	37,900
2021-12-10	1.360	1.360	1.290	1.290	1.290	19,000
2021-12-09	1.360	1.360	1.290	1.330	1.330	41,600
2021-12-08	1.350	1.380	1.320	1.350	1.350	48,700
2021-12-07	1.410	1.440	1.310	1.310	1.310	80,600
2021-12-06	1.330	1.400	1.320	1.370	1.370	132,100
2021-12-03	1.360	1.360	1.280	1.330	1.330	32,900
2021-12-02	1.290	1.330	1.290	1.320	1.320	28,800
2021-12-01	1.300	1.320	1.290	1.290	1.290	16,700
2021-11-30	1.200	1.390	1.200	1.300	1.300	63,000
2021-11-29	1.490	1.490	1.300	1.380	1.380	40,400
2021-11-26	1.380	1.470	1.360	1.370	1.370	52,200
2021-11-25	1.390	1.410	1.360	1.390	1.390	18,200
2021-11-24	1.390	1.430	1.370	1.390	1.390	27,300
2021-11-23	1.440	1.440	1.390	1.410	1.410	21,600
2021-11-22	1.500	1.500	1.410	1.440	1.440	24,200
2021-11-19	1.500	1.510	1.450	1.490	1.490	61,100
2021-11-18	1.550	1.550	1.420	1.450	1.450	55,200
2021-11-17	1.520	1.570	1.500	1.520	1.520	36,000
2021-11-16	1.400	1.510	1.400	1.510	1.510	28,200
2021-11-15	1.390	1.470	1.390	1.420	1.420	10,800
2021-11-12	1.470	1.470	1.380	1.400	1.400	25,300
2021-11-11	1.400	1.460	1.380	1.460	1.460	60,800
2021-11-10	1.470	1.470	1.380	1.420	1.420	22,500
2021-11-09	1.370	1.440	1.370	1.440	1.440	21,400
2021-11-08	1.450	1.460	1.360	1.430	1.430	46,600
2021-11-05	1.460	1.470	1.420	1.450	1.450	61,900
2021-11-04	1.470	1.510	1.420	1.480	1.480	64,700
2021-11-03	1.520	1.600	1.480	1.500	1.500	79,300
2021-11-02	1.600	1.600	1.480	1.480	1.480	84,400
2021-11-01	1.470	1.650	1.470	1.580	1.580	197,600
2021-10-29	1.490	1.530	1.430	1.450	1.450	77,900
2021-10-28	1.510	1.530	1.480	1.480	1.480	77,500
2021-10-27	1.540	1.580	1.540	1.560	1.560	42,100
2021-10-26	1.600	1.620	1.550	1.560	1.560	80,200
2021-10-25	1.600	1.660	1.540	1.660	1.660	112,600
2021-10-22	1.550	1.630	1.550	1.630	1.630	80,600
2021-10-21	1.590	1.600	1.520	1.540	1.540	248,500
2021-10-20	1.610	1.630	1.570	1.600	1.600	95,300
2021-10-19	1.620	1.660	1.610	1.610	1.610	45,700
2021-10-18	1.740	1.740	1.600	1.680	1.680	98,400
2021-10-15	1.750	1.760	1.710	1.710	1.710	74,900
2021-10-14	1.780	1.780	1.700	1.750	1.750	64,600

← NewerPage 21 of 21 · 1,260 trading days

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.