Aventus Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.950 | 3.960 | 3.950 | 3.960 | 23.760 | 25,650 |
| 2024-08-22 | 3.950 | 3.950 | 3.940 | 3.950 | 23.700 | 6,117 |
| 2024-08-21 | 3.950 | 3.960 | 3.940 | 3.950 | 23.700 | 2,900 |
| 2024-08-20 | 3.920 | 3.940 | 3.900 | 3.930 | 23.580 | 6,117 |
| 2024-08-19 | 3.910 | 3.990 | 3.910 | 3.980 | 23.880 | 6,217 |
| 2024-08-16 | 3.970 | 4.010 | 3.920 | 3.950 | 23.700 | 29,450 |
| 2024-08-15 | 4.020 | 4.020 | 3.980 | 4.010 | 24.060 | 6,600 |
| 2024-08-14 | 4.050 | 4.050 | 3.990 | 4.000 | 24.000 | 11,017 |
| 2024-08-13 | 4.090 | 4.090 | 4.050 | 4.050 | 24.300 | 1,817 |
| 2024-08-12 | 4.090 | 4.090 | 4.050 | 4.050 | 24.300 | 16,950 |
| 2024-08-09 | 4.050 | 4.060 | 4.040 | 4.060 | 24.360 | 10,600 |
| 2024-08-08 | 4.070 | 4.070 | 4.020 | 4.050 | 24.300 | 5,150 |
| 2024-08-07 | 3.970 | 4.050 | 3.930 | 4.030 | 24.180 | 64,283 |
| 2024-08-06 | 4.000 | 4.000 | 3.880 | 3.970 | 23.820 | 39,767 |
| 2024-08-02 | 4.040 | 4.040 | 3.940 | 4.030 | 24.180 | 9,483 |
| 2024-08-01 | 4.070 | 4.080 | 4.010 | 4.040 | 24.240 | 8,733 |
| 2024-07-31 | 4.010 | 4.060 | 4.010 | 4.050 | 24.300 | 2,117 |
| 2024-07-30 | 3.990 | 4.060 | 3.990 | 4.050 | 24.300 | 5,450 |
| 2024-07-29 | 4.000 | 4.010 | 3.980 | 4.000 | 24.000 | 3,683 |
| 2024-07-26 | 3.990 | 4.050 | 3.980 | 4.030 | 24.180 | 4,533 |
| 2024-07-25 | 4.030 | 4.040 | 3.990 | 3.990 | 23.940 | 2,200 |
| 2024-07-24 | 4.060 | 4.060 | 4.000 | 4.000 | 24.000 | 4,233 |
| 2024-07-23 | 4.030 | 4.060 | 4.030 | 4.050 | 24.300 | 4,783 |
| 2024-07-22 | 3.980 | 4.070 | 3.980 | 4.040 | 24.240 | 9,250 |
| 2024-07-19 | 4.040 | 4.040 | 3.980 | 3.980 | 23.880 | 667 |
| 2024-07-18 | 4.020 | 4.050 | 3.990 | 4.040 | 24.240 | 4,367 |
| 2024-07-17 | 4.000 | 4.020 | 3.920 | 4.010 | 24.060 | 24,733 |
| 2024-07-16 | 4.060 | 4.060 | 3.970 | 3.990 | 23.940 | 5,833 |
| 2024-07-15 | 4.060 | 4.080 | 4.030 | 4.060 | 24.360 | 5,167 |
| 2024-07-12 | 4.000 | 4.060 | 3.980 | 4.060 | 24.360 | 5,217 |
| 2024-07-11 | 4.040 | 4.040 | 3.950 | 3.960 | 23.760 | 6,417 |
| 2024-07-10 | 4.010 | 4.030 | 4.000 | 4.030 | 24.180 | 1,650 |
| 2024-07-09 | 3.900 | 4.030 | 3.900 | 4.010 | 24.060 | 4,317 |
| 2024-07-08 | 4.100 | 4.100 | 3.990 | 4.050 | 24.300 | 15,950 |
| 2024-07-05 | 4.040 | 4.050 | 4.000 | 4.040 | 24.240 | 4,233 |
| 2024-07-04 | 4.030 | 4.050 | 4.030 | 4.030 | 24.180 | 983 |
| 2024-07-03 | 4.080 | 4.100 | 4.020 | 4.020 | 24.120 | 7,350 |
| 2024-07-02 | 4.040 | 4.110 | 4.030 | 4.080 | 24.480 | 1,967 |
| 2024-06-28 | 4.050 | 4.080 | 4.050 | 4.050 | 24.300 | 1,950 |
| 2024-06-27 | 4.050 | 4.090 | 4.040 | 4.040 | 24.240 | 7,783 |
| 2024-06-26 | 4.090 | 4.130 | 3.980 | 4.050 | 24.300 | 29,067 |
| 2024-06-25 | 4.110 | 4.110 | 4.080 | 4.080 | 24.480 | 667 |
| 2024-06-24 | 4.060 | 4.100 | 4.050 | 4.080 | 24.480 | 8,467 |
| 2024-06-21 | 4.060 | 4.090 | 4.010 | 4.030 | 24.180 | 4,483 |
| 2024-06-20 | 4.010 | 4.030 | 4.000 | 4.010 | 24.060 | 5,217 |
| 2024-06-19 | 4.010 | 4.040 | 4.000 | 4.000 | 24.000 | 417 |
| 2024-06-18 | 4.070 | 4.080 | 3.990 | 4.060 | 24.360 | 9,083 |
| 2024-06-17 | 4.060 | 4.110 | 4.020 | 4.060 | 24.360 | 7,200 |
| 2024-06-14 | 4.120 | 4.130 | 4.020 | 4.050 | 24.300 | 7,050 |
| 2024-06-13 | 3.950 | 4.140 | 3.930 | 4.120 | 24.720 | 21,133 |
| 2024-06-12 | 4.100 | 4.100 | 3.940 | 3.960 | 23.760 | 31,050 |
| 2024-06-11 | 4.120 | 4.130 | 4.020 | 4.020 | 24.120 | 5,700 |
| 2024-06-10 | 4.200 | 4.200 | 4.060 | 4.140 | 24.840 | 7,033 |
| 2024-06-07 | 4.200 | 4.240 | 4.150 | 4.150 | 24.900 | 33,017 |
| 2024-06-06 | 4.140 | 4.210 | 4.090 | 4.150 | 24.900 | 40,417 |
| 2024-06-05 | 4.050 | 4.120 | 4.050 | 4.090 | 24.540 | 25,517 |
| 2024-06-04 | 4.050 | 4.050 | 4.010 | 4.050 | 24.300 | 13,367 |
| 2024-06-03 | 4.120 | 4.160 | 4.080 | 4.080 | 24.480 | 9,000 |
| 2024-05-31 | 4.110 | 4.150 | 4.100 | 4.100 | 24.600 | 25,833 |
| 2024-05-30 | 4.110 | 4.170 | 4.110 | 4.120 | 24.720 | 39,767 |
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.