Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.570	3.610	3.550	3.590	21.540	329,383
2023-06-13	3.550	3.570	3.540	3.570	21.420	67,867
2023-06-12	3.590	3.590	3.540	3.540	21.240	68,283
2023-06-09	3.600	3.600	3.550	3.590	21.540	48,833
2023-06-08	3.550	3.660	3.540	3.570	21.420	35,983
2023-06-07	3.480	3.580	3.470	3.550	21.300	124,783
2023-06-06	3.440	3.480	3.410	3.480	20.880	10,967
2023-06-05	3.340	3.390	3.310	3.350	20.100	17,167
2023-06-02	3.380	3.390	3.300	3.370	20.220	14,567
2023-06-01	3.320	3.370	3.310	3.360	20.160	5,333
2023-05-31	3.350	3.350	3.250	3.320	19.920	16,117
2023-05-30	3.250	3.340	3.250	3.310	19.860	18,217
2023-05-29	3.300	3.300	3.300	3.300	19.800	117
2023-05-26	3.290	3.310	3.250	3.310	19.860	16,750
2023-05-25	3.290	3.330	3.230	3.330	19.980	5,550
2023-05-24	3.300	3.300	3.230	3.290	19.740	30,700
2023-05-23	3.240	3.290	3.230	3.280	19.680	21,683
2023-05-19	3.100	3.280	3.090	3.240	19.440	34,017
2023-05-18	3.070	3.110	3.060	3.100	18.600	94,850
2023-05-17	3.060	3.080	3.040	3.070	18.420	25,950
2023-05-16	3.050	3.070	3.040	3.070	18.420	48,400
2023-05-15	3.040	3.060	3.010	3.060	18.360	30,600
2023-05-12	2.990	3.040	2.980	3.030	18.180	37,600
2023-05-11	3.000	3.000	2.980	3.000	18.000	101,600
2023-05-10	2.890	3.000	2.890	3.000	18.000	60,283
2023-05-09	2.910	2.940	2.910	2.920	17.520	97,983
2023-05-08	2.810	2.940	2.810	2.910	17.460	36,167
2023-05-05	2.930	2.940	2.880	2.910	17.460	2,967
2023-05-04	2.910	2.920	2.880	2.910	17.460	77,583
2023-05-03	2.920	2.940	2.900	2.940	17.640	89,833
2023-05-02	2.940	2.950	2.900	2.920	17.520	63,733
2023-05-01	2.940	2.950	2.900	2.940	17.640	24,900
2023-04-28	2.940	2.960	2.900	2.950	17.700	64,117
2023-04-27	3.000	3.000	2.930	2.940	17.640	25,983
2023-04-26	2.920	2.990	2.920	2.980	17.880	4,350
2023-04-25	2.980	2.980	2.960	2.970	17.820	9,400
2023-04-24	2.980	2.980	2.980	2.980	17.880	0
2023-04-21	2.980	3.000	2.970	2.980	17.880	23,517
2023-04-20	2.980	3.000	2.970	3.000	18.000	28,217
2023-04-19	2.940	3.010	2.920	3.000	18.000	57,717
2023-04-18	2.930	2.960	2.930	2.950	17.700	16,650
2023-04-17	2.910	2.940	2.900	2.940	17.640	7,400
2023-04-14	2.910	2.940	2.900	2.940	17.640	24,433
2023-04-13	2.900	2.900	2.900	2.900	17.400	0
2023-04-12	2.880	2.930	2.880	2.900	17.400	16,033
2023-04-11	2.860	3.000	2.840	2.920	17.520	98,467
2023-04-10	2.870	2.930	2.870	2.900	17.400	2,333
2023-04-06	2.890	2.960	2.880	2.960	17.760	12,733
2023-04-05	2.880	2.910	2.880	2.900	17.400	2,867
2023-04-04	2.900	2.950	2.900	2.910	17.460	11,483
2023-04-03	2.920	2.960	2.910	2.930	17.580	14,933
2023-03-31	2.920	2.980	2.920	2.950	17.700	11,133
2023-03-30	2.900	2.900	2.900	2.900	17.400	17
2023-03-29	2.870	2.910	2.870	2.900	17.400	7,667
2023-03-28	2.900	2.910	2.900	2.900	17.400	11,683
2023-03-27	2.910	2.920	2.900	2.900	17.400	9,017
2023-03-24	2.910	2.930	2.910	2.930	17.580	100
2023-03-23	2.930	2.960	2.930	2.960	17.760	12,517
2023-03-22	2.950	2.950	2.930	2.940	17.640	7,333
2023-03-21	2.910	2.950	2.910	2.930	17.580	17,250

← NewerPage 15 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.