Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.120	19.120	19.120	19.120	19.120	2,100
2026-10-16	19.300	19.310	19.170	19.170	19.170	9,302
2026-10-15	19.350	19.850	19.120	19.120	19.120	7,600
2026-10-14	20.000	20.010	19.360	19.400	19.400	30,800
2026-10-13	20.440	20.440	19.950	20.000	20.000	36,500
2026-10-09	20.000	20.450	20.000	20.450	20.450	28,700
2026-10-08	21.000	21.000	19.450	19.630	19.630	4,500
2026-10-07	21.020	21.020	20.950	20.950	20.950	200
2026-10-06	21.000	21.010	21.000	21.000	21.000	300
2026-10-05	21.650	21.650	21.650	21.650	21.650	300
2026-10-02	20.120	20.120	20.120	20.120	20.120	0
2026-10-01	20.190	20.500	20.120	20.120	20.120	4,000
2026-09-30	20.000	20.510	19.760	20.100	20.100	31,100
2026-09-29	20.200	20.200	20.200	20.200	20.200	100
2026-09-28	20.100	20.250	19.980	19.980	19.980	6,900
2026-09-25	20.830	20.850	20.740	20.850	20.850	1,200
2026-09-24	21.360	21.990	21.010	21.030	21.030	3,800
2026-09-23	22.950	22.960	20.500	20.500	20.500	38,900
2026-09-22	22.780	23.010	22.750	22.930	22.930	5,000
2026-09-21	22.900	23.160	22.680	22.920	22.920	25,400
2026-09-18	21.000	22.700	21.000	22.700	22.700	52,400
2026-09-17	19.500	22.420	19.500	21.050	21.050	58,600
2026-09-16	19.460	19.730	19.390	19.390	19.390	33,600
2026-09-15	19.050	19.380	18.880	19.290	19.290	18,700
2026-09-14	19.200	19.400	18.840	18.880	18.880	4,400
2026-09-11	19.200	19.300	18.880	18.880	18.880	17,800
2026-09-10	19.350	19.350	19.170	19.180	19.180	800
2026-09-09	19.270	19.490	19.200	19.320	19.320	1,700
2026-09-08	18.900	19.390	18.900	19.390	19.390	1,300
2026-09-04	18.720	19.010	18.720	19.010	19.010	12,400
2026-09-03	19.000	19.000	18.620	18.960	18.960	44,000
2026-09-02	18.980	19.100	18.750	18.750	18.750	9,900
2026-09-01	19.430	19.460	19.150	19.180	19.180	17,700
2026-08-31	19.520	19.520	19.460	19.460	19.460	20,400
2026-08-28	19.680	19.700	19.580	19.580	19.580	39,000
2026-08-27	19.700	20.110	19.500	19.500	19.500	11,400
2026-08-26	19.400	19.800	19.400	19.750	19.750	23,300
2026-08-25	19.720	19.720	19.240	19.500	19.500	16,300
2026-08-24	19.650	19.650	19.500	19.550	19.550	1,800
2026-08-21	19.620	20.000	19.540	19.800	19.800	1,500
2026-08-20	19.640	19.920	19.620	19.620	19.620	1,900
2026-08-19	19.900	20.000	19.800	19.800	19.800	1,400
2026-08-18	20.000	20.200	19.900	19.900	19.900	28,000
2026-08-17	20.000	20.130	19.670	20.000	20.000	28,700
2026-08-14	22.240	22.240	19.420	20.250	20.250	84,700
2026-08-13	21.520	22.580	21.520	22.150	22.150	6,300
2026-08-12	22.080	22.150	21.900	21.900	21.900	9,400
2026-08-11	22.090	22.120	21.900	22.120	22.120	2,100
2026-08-10	22.100	23.500	22.100	22.270	22.270	7,600
2026-08-07	22.400	22.440	22.400	22.440	22.440	5,700
2026-08-06	22.450	22.550	22.450	22.550	22.550	300
2026-08-05	22.490	22.560	22.320	22.560	22.560	16,800
2026-08-04	22.500	22.500	22.150	22.300	22.300	11,200
2026-07-31	22.190	22.540	22.150	22.500	22.500	2,700
2026-07-30	22.120	22.430	22.020	22.200	22.200	16,500
2026-07-29	22.020	22.130	22.020	22.120	22.120	9,800
2026-07-28	22.230	22.230	22.020	22.020	22.020	6,400
2026-07-27	22.190	22.520	22.060	22.400	22.400	20,300
2026-07-24	22.220	22.450	22.220	22.450	22.450	1,000
2026-07-23	22.490	22.490	22.290	22.400	22.400	400

Page 1 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-12-30	0.1260 CAD

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