Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.860	3.900	3.860	3.890	23.340	9,667
2023-12-04	3.860	3.900	3.860	3.890	23.340	6,467
2023-12-01	3.880	3.880	3.850	3.870	23.220	9,283
2023-11-30	3.870	3.880	3.810	3.860	23.160	5,800
2023-11-29	3.850	3.880	3.810	3.880	23.280	18,717
2023-11-28	3.810	3.860	3.810	3.840	23.040	36,400
2023-11-27	3.790	3.820	3.790	3.810	22.860	14,200
2023-11-24	3.810	3.840	3.750	3.790	22.740	167,567
2023-11-23	3.770	3.820	3.770	3.820	22.920	1,167
2023-11-22	3.820	3.820	3.780	3.810	22.860	6,350
2023-11-21	3.770	3.820	3.770	3.800	22.800	5,183
2023-11-20	3.790	3.810	3.760	3.800	22.800	9,483
2023-11-17	3.790	3.800	3.710	3.770	22.620	10,400
2023-11-16	3.780	3.840	3.780	3.800	22.800	9,150
2023-11-15	3.890	3.890	3.750	3.780	22.680	7,417
2023-11-14	3.790	3.810	3.750	3.810	22.860	30,733
2023-11-13	3.690	3.770	3.690	3.750	22.500	4,150
2023-11-10	3.700	3.800	3.640	3.800	22.800	30,017
2023-11-09	3.750	3.790	3.680	3.730	22.380	16,100
2023-11-08	3.780	3.800	3.730	3.760	22.560	9,783
2023-11-07	3.610	3.770	3.610	3.750	22.500	507,233
2023-11-06	3.630	3.640	3.590	3.590	21.540	3,067
2023-11-03	3.630	3.650	3.620	3.640	21.840	3,383
2023-11-02	3.670	3.670	3.620	3.660	21.960	37,050
2023-11-01	3.670	3.670	3.630	3.660	21.960	25,667
2023-10-31	3.670	3.670	3.610	3.630	21.780	18,600
2023-10-30	3.620	3.660	3.600	3.610	21.660	12,617
2023-10-27	3.620	3.630	3.590	3.590	21.540	15,383
2023-10-26	3.600	3.630	3.590	3.620	21.720	91,633
2023-10-25	3.590	3.630	3.580	3.600	21.600	23,100
2023-10-24	3.570	3.610	3.560	3.600	21.600	128,667
2023-10-23	3.580	3.590	3.550	3.570	21.420	7,983
2023-10-20	3.600	3.690	3.600	3.640	21.840	42,483
2023-10-19	3.650	3.650	3.610	3.620	21.720	3,500
2023-10-18	3.640	3.690	3.630	3.650	21.900	6,983
2023-10-17	3.700	3.700	3.670	3.680	22.080	3,550
2023-10-16	3.710	3.710	3.670	3.700	22.200	23,467
2023-10-13	3.660	3.710	3.640	3.690	22.140	131,600
2023-10-12	3.720	3.720	3.650	3.670	22.020	11,167
2023-10-11	3.600	3.730	3.590	3.720	22.320	39,817
2023-10-10	3.590	3.640	3.580	3.600	21.600	17,733
2023-10-06	3.570	3.600	3.570	3.590	21.540	15,017
2023-10-05	3.580	3.600	3.560	3.570	21.420	24,267
2023-10-04	3.570	3.590	3.550	3.590	21.540	10,050
2023-10-03	3.540	3.600	3.500	3.580	21.480	35,383
2023-10-02	3.530	3.570	3.520	3.550	21.300	55,367
2023-09-29	3.550	3.570	3.520	3.540	21.240	27,017
2023-09-28	3.520	3.550	3.510	3.540	21.240	10,817
2023-09-27	3.510	3.550	3.510	3.520	21.120	15,933
2023-09-26	3.560	3.600	3.510	3.510	21.060	11,317
2023-09-25	3.600	3.600	3.540	3.560	21.360	12,383
2023-09-22	3.490	3.580	3.490	3.580	21.480	68,167
2023-09-21	3.490	3.530	3.460	3.460	20.760	8,400
2023-09-20	3.510	3.530	3.470	3.530	21.180	49,400
2023-09-19	3.500	3.540	3.440	3.510	21.060	10,067
2023-09-18	3.490	3.510	3.470	3.510	21.060	12,050
2023-09-15	3.490	3.540	3.490	3.510	21.060	23,267
2023-09-14	3.510	3.570	3.490	3.490	20.940	9,200
2023-09-13	3.520	3.550	3.520	3.540	21.240	3,733
2023-09-12	3.540	3.580	3.540	3.560	21.360	31,983

← NewerPage 13 of 21 · 1,259 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.