Aventus Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.600 | 3.620 | 3.590 | 3.590 | 21.540 | 19,717 |
| 2024-03-01 | 3.600 | 3.610 | 3.600 | 3.600 | 21.600 | 3,150 |
| 2024-02-29 | 3.380 | 3.610 | 3.380 | 3.600 | 21.600 | 11,083 |
| 2024-02-28 | 3.620 | 3.640 | 3.610 | 3.610 | 21.660 | 3,283 |
| 2024-02-27 | 3.630 | 3.640 | 3.610 | 3.630 | 21.780 | 3,417 |
| 2024-02-26 | 3.680 | 3.690 | 3.630 | 3.640 | 21.840 | 9,967 |
| 2024-02-23 | 3.690 | 3.700 | 3.640 | 3.680 | 22.080 | 47,067 |
| 2024-02-22 | 3.600 | 3.700 | 3.550 | 3.670 | 22.020 | 34,450 |
| 2024-02-21 | 3.580 | 3.590 | 3.550 | 3.570 | 21.420 | 10,150 |
| 2024-02-20 | 3.630 | 3.630 | 3.580 | 3.590 | 21.540 | 28,167 |
| 2024-02-16 | 3.590 | 3.620 | 3.590 | 3.600 | 21.600 | 39,717 |
| 2024-02-15 | 3.570 | 3.620 | 3.570 | 3.580 | 21.480 | 8,350 |
| 2024-02-14 | 3.560 | 3.570 | 3.560 | 3.570 | 21.420 | 4,100 |
| 2024-02-13 | 3.550 | 3.600 | 3.550 | 3.560 | 21.360 | 17,900 |
| 2024-02-12 | 3.570 | 3.570 | 3.530 | 3.570 | 21.420 | 110,817 |
| 2024-02-09 | 3.570 | 3.580 | 3.560 | 3.560 | 21.360 | 3,850 |
| 2024-02-08 | 3.570 | 3.580 | 3.550 | 3.560 | 21.360 | 19,567 |
| 2024-02-07 | 3.580 | 3.620 | 3.550 | 3.580 | 21.480 | 48,350 |
| 2024-02-06 | 3.590 | 3.600 | 3.590 | 3.600 | 21.600 | 5,717 |
| 2024-02-05 | 3.620 | 3.620 | 3.580 | 3.580 | 21.480 | 20,883 |
| 2024-02-02 | 3.630 | 3.630 | 3.600 | 3.600 | 21.600 | 15,350 |
| 2024-02-01 | 3.610 | 3.640 | 3.600 | 3.600 | 21.600 | 16,017 |
| 2024-01-31 | 3.620 | 3.630 | 3.610 | 3.610 | 21.660 | 9,300 |
| 2024-01-30 | 3.640 | 3.640 | 3.620 | 3.620 | 21.720 | 8,533 |
| 2024-01-29 | 3.630 | 3.650 | 3.620 | 3.650 | 21.900 | 10,250 |
| 2024-01-26 | 3.700 | 3.700 | 3.670 | 3.670 | 22.020 | 13,217 |
| 2024-01-25 | 3.640 | 3.660 | 3.640 | 3.660 | 21.960 | 24,733 |
| 2024-01-24 | 3.620 | 3.680 | 3.620 | 3.650 | 21.900 | 11,983 |
| 2024-01-23 | 3.630 | 3.650 | 3.620 | 3.650 | 21.900 | 12,900 |
| 2024-01-22 | 3.640 | 3.650 | 3.610 | 3.630 | 21.780 | 33,050 |
| 2024-01-19 | 3.740 | 3.740 | 3.650 | 3.650 | 21.900 | 16,133 |
| 2024-01-18 | 3.660 | 3.670 | 3.650 | 3.670 | 22.020 | 11,000 |
| 2024-01-17 | 3.680 | 3.680 | 3.640 | 3.660 | 21.960 | 19,367 |
| 2024-01-16 | 3.710 | 3.710 | 3.660 | 3.670 | 22.020 | 20,417 |
| 2024-01-15 | 3.690 | 3.750 | 3.670 | 3.750 | 22.500 | 8,133 |
| 2024-01-12 | 3.650 | 3.690 | 3.630 | 3.680 | 22.080 | 14,283 |
| 2024-01-11 | 3.730 | 3.730 | 3.670 | 3.700 | 22.200 | 33,317 |
| 2024-01-10 | 3.680 | 3.720 | 3.680 | 3.700 | 22.200 | 8,800 |
| 2024-01-09 | 3.740 | 3.740 | 3.660 | 3.680 | 22.080 | 27,067 |
| 2024-01-08 | 3.750 | 3.750 | 3.700 | 3.740 | 22.440 | 47,900 |
| 2024-01-05 | 3.760 | 3.780 | 3.750 | 3.760 | 22.560 | 54,133 |
| 2024-01-04 | 3.760 | 3.780 | 3.750 | 3.760 | 22.560 | 15,100 |
| 2024-01-03 | 3.780 | 3.780 | 3.750 | 3.750 | 22.500 | 4,617 |
| 2024-01-02 | 3.750 | 3.780 | 3.750 | 3.780 | 22.680 | 19,333 |
| 2023-12-29 | 3.790 | 3.800 | 3.730 | 3.760 | 22.560 | 18,000 |
| 2023-12-28 | 3.820 | 3.830 | 3.810 | 3.810 | 22.860 | 6,617 |
| 2023-12-27 | 3.830 | 3.840 | 3.810 | 3.830 | 22.980 | 10,033 |
| 2023-12-22 | 3.830 | 3.860 | 3.830 | 3.840 | 23.040 | 48,200 |
| 2023-12-21 | 3.840 | 3.840 | 3.810 | 3.820 | 22.920 | 1,783 |
| 2023-12-20 | 3.830 | 3.850 | 3.830 | 3.840 | 23.040 | 3,950 |
| 2023-12-19 | 3.840 | 3.850 | 3.800 | 3.830 | 22.980 | 23,517 |
| 2023-12-18 | 3.810 | 3.850 | 3.810 | 3.830 | 22.980 | 6,167 |
| 2023-12-15 | 3.850 | 3.860 | 3.830 | 3.830 | 22.980 | 2,017 |
| 2023-12-14 | 3.840 | 3.860 | 3.820 | 3.830 | 22.980 | 6,750 |
| 2023-12-13 | 3.850 | 3.850 | 3.830 | 3.840 | 23.040 | 9,783 |
| 2023-12-12 | 3.790 | 3.870 | 3.790 | 3.830 | 22.980 | 25,900 |
| 2023-12-11 | 3.850 | 3.850 | 3.820 | 3.850 | 23.100 | 3,883 |
| 2023-12-08 | 3.840 | 3.850 | 3.800 | 3.800 | 22.800 | 15,850 |
| 2023-12-07 | 3.870 | 3.870 | 3.830 | 3.840 | 23.040 | 16,017 |
| 2023-12-06 | 3.920 | 3.920 | 3.820 | 3.840 | 23.040 | 19,550 |
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.