Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.550	3.590	3.550	3.550	21.300	27,267
2023-09-08	3.560	3.580	3.560	3.570	21.420	154,183
2023-09-07	3.570	3.580	3.540	3.560	21.360	52,933
2023-09-06	3.550	3.580	3.550	3.570	21.420	19,983
2023-09-05	3.550	3.570	3.530	3.550	21.300	27,683
2023-09-01	3.510	3.550	3.510	3.530	21.180	867
2023-08-31	3.500	3.560	3.480	3.480	20.880	15,600
2023-08-30	3.460	3.580	3.460	3.490	20.940	17,933
2023-08-29	3.470	3.490	3.450	3.450	20.700	7,300
2023-08-28	3.470	3.530	3.470	3.520	21.120	1,733
2023-08-25	3.520	3.530	3.410	3.520	21.120	11,383
2023-08-24	3.560	3.580	3.460	3.520	21.120	6,283
2023-08-23	3.550	3.560	3.530	3.560	21.360	16,717
2023-08-22	3.520	3.560	3.510	3.540	21.240	14,633
2023-08-21	3.530	3.550	3.520	3.520	21.120	17,650
2023-08-18	3.530	3.560	3.500	3.560	21.360	9,467
2023-08-17	3.550	3.570	3.510	3.550	21.300	19,667
2023-08-16	3.550	3.570	3.540	3.560	21.360	4,400
2023-08-15	3.590	3.590	3.540	3.590	21.540	1,733
2023-08-14	3.560	3.580	3.550	3.560	21.360	3,900
2023-08-11	3.520	3.620	3.520	3.580	21.480	20,183
2023-08-10	3.510	3.580	3.510	3.570	21.420	6,550
2023-08-09	3.520	3.570	3.500	3.500	21.000	6,300
2023-08-08	3.520	3.560	3.490	3.560	21.360	6,083
2023-08-04	3.530	3.530	3.500	3.530	21.180	2,967
2023-08-03	3.530	3.550	3.510	3.530	21.180	8,883
2023-08-02	3.530	3.570	3.530	3.550	21.300	2,217
2023-08-01	3.540	3.550	3.510	3.540	21.240	1,467
2023-07-31	3.510	3.570	3.500	3.550	21.300	10,100
2023-07-28	3.560	3.570	3.540	3.540	21.240	9,483
2023-07-27	3.570	3.590	3.560	3.560	21.360	9,000
2023-07-26	3.600	3.620	3.580	3.600	21.600	17,267
2023-07-25	3.570	3.600	3.570	3.600	21.600	14,083
2023-07-24	3.570	3.620	3.570	3.570	21.420	11,083
2023-07-21	3.580	3.600	3.580	3.600	21.600	4,283
2023-07-20	3.590	3.600	3.570	3.600	21.600	11,033
2023-07-19	3.550	3.630	3.550	3.600	21.600	1,817
2023-07-18	3.610	3.610	3.560	3.600	21.600	13,117
2023-07-17	3.690	3.690	3.610	3.610	21.660	967
2023-07-14	3.630	3.650	3.610	3.650	21.900	25,717
2023-07-13	3.640	3.650	3.600	3.630	21.780	2,817
2023-07-12	3.540	3.640	3.540	3.620	21.720	8,900
2023-07-11	3.540	3.650	3.530	3.620	21.720	7,417
2023-07-10	3.630	3.640	3.550	3.600	21.600	20,850
2023-07-07	3.600	3.620	3.560	3.590	21.540	3,567
2023-07-06	3.650	3.650	3.520	3.600	21.600	8,350
2023-07-05	3.650	3.650	3.510	3.600	21.600	11,850
2023-07-04	3.600	3.600	3.590	3.600	21.600	8,267
2023-06-30	3.630	3.660	3.600	3.600	21.600	4,400
2023-06-29	3.610	3.640	3.580	3.630	21.780	4,033
2023-06-28	3.590	3.640	3.590	3.640	21.840	2,467
2023-06-27	3.620	3.620	3.570	3.610	21.660	7,767
2023-06-26	3.660	3.660	3.600	3.620	21.720	14,567
2023-06-23	3.660	3.660	3.620	3.660	21.960	4,983
2023-06-22	3.730	3.730	3.650	3.660	21.960	7,867
2023-06-21	3.650	3.660	3.580	3.660	21.960	9,933
2023-06-20	3.590	3.650	3.590	3.650	21.900	1,500
2023-06-19	3.680	3.680	3.550	3.550	21.300	565,100
2023-06-16	3.640	3.670	3.590	3.650	21.900	184,767
2023-06-15	3.560	3.600	3.450	3.590	21.540	8,300

← NewerPage 14 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.