Aventus Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.090 | 4.110 | 4.080 | 4.100 | 24.600 | 6,283 |
| 2024-05-28 | 4.120 | 4.150 | 4.070 | 4.090 | 24.540 | 15,700 |
| 2024-05-27 | 4.130 | 4.150 | 4.070 | 4.110 | 24.660 | 3,817 |
| 2024-05-24 | 4.170 | 4.170 | 4.130 | 4.150 | 24.900 | 3,167 |
| 2024-05-23 | 4.250 | 4.260 | 4.110 | 4.140 | 24.840 | 13,950 |
| 2024-05-22 | 4.250 | 4.250 | 4.170 | 4.220 | 25.320 | 41,833 |
| 2024-05-21 | 4.200 | 4.240 | 4.180 | 4.240 | 25.440 | 25,300 |
| 2024-05-17 | 4.140 | 4.190 | 4.020 | 4.180 | 25.080 | 54,400 |
| 2024-05-16 | 3.950 | 4.010 | 3.940 | 3.970 | 23.820 | 22,767 |
| 2024-05-15 | 3.970 | 4.000 | 3.850 | 3.850 | 23.100 | 30,983 |
| 2024-05-14 | 3.900 | 3.950 | 3.900 | 3.930 | 23.580 | 13,033 |
| 2024-05-13 | 3.950 | 3.960 | 3.910 | 3.930 | 23.580 | 7,583 |
| 2024-05-10 | 3.920 | 3.950 | 3.920 | 3.940 | 23.640 | 12,283 |
| 2024-05-09 | 3.940 | 3.940 | 3.910 | 3.920 | 23.520 | 14,333 |
| 2024-05-08 | 3.900 | 3.920 | 3.890 | 3.910 | 23.460 | 6,667 |
| 2024-05-07 | 3.930 | 3.930 | 3.860 | 3.880 | 23.280 | 30,133 |
| 2024-05-06 | 3.780 | 3.890 | 3.770 | 3.860 | 23.160 | 54,350 |
| 2024-05-03 | 3.720 | 3.750 | 3.720 | 3.750 | 22.500 | 21,200 |
| 2024-05-02 | 3.750 | 3.780 | 3.720 | 3.730 | 22.380 | 15,467 |
| 2024-05-01 | 3.750 | 3.760 | 3.720 | 3.720 | 22.320 | 11,050 |
| 2024-04-30 | 3.750 | 3.760 | 3.750 | 3.750 | 22.500 | 9,100 |
| 2024-04-29 | 3.740 | 3.760 | 3.740 | 3.750 | 22.500 | 4,100 |
| 2024-04-26 | 3.690 | 3.750 | 3.680 | 3.730 | 22.380 | 4,933 |
| 2024-04-25 | 3.780 | 3.780 | 3.690 | 3.700 | 22.200 | 12,733 |
| 2024-04-24 | 3.740 | 3.780 | 3.710 | 3.750 | 22.500 | 17,183 |
| 2024-04-23 | 3.710 | 3.780 | 3.700 | 3.780 | 22.680 | 7,800 |
| 2024-04-22 | 3.710 | 3.730 | 3.690 | 3.710 | 22.260 | 5,517 |
| 2024-04-19 | 3.690 | 3.720 | 3.680 | 3.710 | 22.260 | 8,767 |
| 2024-04-18 | 3.700 | 3.700 | 3.670 | 3.690 | 22.140 | 4,683 |
| 2024-04-17 | 3.660 | 3.700 | 3.660 | 3.680 | 22.080 | 19,300 |
| 2024-04-16 | 3.610 | 3.660 | 3.610 | 3.640 | 21.840 | 10,267 |
| 2024-04-15 | 3.600 | 3.660 | 3.600 | 3.610 | 21.660 | 6,267 |
| 2024-04-12 | 3.650 | 3.650 | 3.590 | 3.600 | 21.600 | 9,850 |
| 2024-04-11 | 3.580 | 3.630 | 3.580 | 3.620 | 21.720 | 12,233 |
| 2024-04-10 | 3.590 | 3.590 | 3.500 | 3.580 | 21.480 | 17,950 |
| 2024-04-09 | 3.530 | 3.580 | 3.500 | 3.580 | 21.480 | 12,450 |
| 2024-04-08 | 3.570 | 3.600 | 3.500 | 3.540 | 21.240 | 50,317 |
| 2024-04-05 | 3.590 | 3.600 | 3.520 | 3.550 | 21.300 | 34,550 |
| 2024-04-04 | 3.600 | 3.630 | 3.520 | 3.550 | 21.300 | 55,517 |
| 2024-04-03 | 3.600 | 3.650 | 3.550 | 3.580 | 21.480 | 63,217 |
| 2024-04-02 | 3.520 | 3.660 | 3.520 | 3.600 | 21.600 | 56,250 |
| 2024-04-01 | 3.690 | 3.690 | 3.550 | 3.620 | 21.720 | 113,083 |
| 2024-03-28 | 3.680 | 3.730 | 3.640 | 3.700 | 22.200 | 15,867 |
| 2024-03-27 | 3.750 | 3.750 | 3.700 | 3.700 | 22.200 | 6,933 |
| 2024-03-26 | 3.700 | 3.730 | 3.680 | 3.720 | 22.320 | 39,300 |
| 2024-03-25 | 3.750 | 3.750 | 3.660 | 3.720 | 22.320 | 16,883 |
| 2024-03-22 | 3.730 | 3.750 | 3.690 | 3.740 | 22.440 | 18,450 |
| 2024-03-21 | 3.710 | 3.760 | 3.700 | 3.750 | 22.500 | 16,800 |
| 2024-03-20 | 3.710 | 3.750 | 3.700 | 3.720 | 22.320 | 28,933 |
| 2024-03-19 | 3.620 | 3.730 | 3.620 | 3.720 | 22.320 | 27,417 |
| 2024-03-18 | 3.590 | 3.630 | 3.590 | 3.630 | 21.780 | 10,783 |
| 2024-03-15 | 3.530 | 3.590 | 3.530 | 3.590 | 21.540 | 5,683 |
| 2024-03-14 | 3.540 | 3.560 | 3.540 | 3.550 | 21.300 | 6,217 |
| 2024-03-13 | 3.560 | 3.580 | 3.550 | 3.560 | 21.360 | 5,833 |
| 2024-03-12 | 3.580 | 3.590 | 3.570 | 3.590 | 21.540 | 6,383 |
| 2024-03-11 | 3.560 | 3.590 | 3.550 | 3.580 | 21.480 | 15,217 |
| 2024-03-08 | 3.580 | 3.590 | 3.560 | 3.570 | 21.420 | 10,117 |
| 2024-03-07 | 3.570 | 3.600 | 3.560 | 3.570 | 21.420 | 22,850 |
| 2024-03-06 | 3.550 | 3.570 | 3.550 | 3.570 | 21.420 | 7,867 |
| 2024-03-05 | 3.620 | 3.620 | 3.580 | 3.580 | 21.480 | 10,683 |
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.