Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.870	2.920	2.870	2.920	17.520	30,350
2023-03-17	2.900	2.910	2.900	2.910	17.460	3,467
2023-03-16	2.920	2.920	2.900	2.900	17.400	1,600
2023-03-15	2.800	2.960	2.800	2.960	17.760	9,933
2023-03-14	2.900	2.990	2.900	2.900	17.400	10,567
2023-03-13	2.830	2.900	2.830	2.900	17.400	233
2023-03-10	2.820	2.840	2.820	2.840	17.040	3,517
2023-03-09	2.900	2.900	2.830	2.830	16.980	2,233
2023-03-08	2.870	2.910	2.870	2.900	17.400	4,267
2023-03-07	2.910	2.950	2.880	2.880	17.280	9,600
2023-03-06	2.900	2.900	2.880	2.880	17.280	28,817
2023-03-03	2.910	2.910	2.880	2.900	17.400	28,767
2023-03-02	2.890	2.900	2.860	2.890	17.340	21,533
2023-03-01	2.940	2.970	2.880	2.880	17.280	39,400
2023-02-28	2.910	2.950	2.910	2.940	17.640	19,250
2023-02-27	2.930	2.950	2.930	2.950	17.700	42,517
2023-02-24	2.950	2.980	2.940	2.940	17.640	32,983
2023-02-23	3.000	3.000	2.950	2.950	17.700	34,717
2023-02-22	2.960	2.980	2.960	2.980	17.880	1,817
2023-02-21	2.960	2.980	2.950	2.980	17.880	46,183
2023-02-17	2.990	2.990	2.970	2.970	17.820	14,583
2023-02-16	2.990	2.990	2.970	2.970	17.820	900
2023-02-15	2.960	3.000	2.950	2.990	17.940	9,883
2023-02-14	2.960	2.960	2.930	2.940	17.640	3,350
2023-02-13	2.920	2.980	2.920	2.950	17.700	9,133
2023-02-10	2.900	2.930	2.900	2.930	17.580	9,267
2023-02-09	2.920	2.920	2.910	2.910	17.460	3,083
2023-02-08	2.940	2.950	2.930	2.930	17.580	14,100
2023-02-07	2.930	2.930	2.930	2.930	17.580	867
2023-02-06	2.900	2.920	2.900	2.910	17.460	783
2023-02-03	2.920	2.920	2.920	2.920	17.520	3,800
2023-02-02	2.910	2.920	2.900	2.920	17.520	23,283
2023-02-01	2.950	2.950	2.900	2.910	17.460	8,033
2023-01-31	2.890	2.910	2.890	2.900	17.400	19,450
2023-01-30	2.900	2.900	2.810	2.860	17.160	8,333
2023-01-27	2.920	2.920	2.910	2.920	17.520	4,933
2023-01-26	2.890	2.930	2.850	2.920	17.520	20,150
2023-01-25	2.900	2.900	2.850	2.850	17.100	4,850
2023-01-24	2.870	2.890	2.870	2.880	17.280	4,400
2023-01-23	2.830	2.840	2.810	2.840	17.040	3,583
2023-01-20	2.880	2.890	2.820	2.820	16.920	6,150
2023-01-19	2.870	2.870	2.870	2.870	17.220	33
2023-01-18	2.890	2.890	2.830	2.830	16.980	2,817
2023-01-17	2.820	2.880	2.780	2.780	16.680	12,200
2023-01-16	2.860	2.860	2.800	2.810	16.860	2,917
2023-01-13	2.850	2.850	2.750	2.800	16.800	77,650
2023-01-12	2.720	2.770	2.720	2.720	16.320	10,967
2023-01-11	2.650	2.690	2.650	2.690	16.140	23,517
2023-01-10	2.650	2.650	2.640	2.650	15.900	9,783
2023-01-09	2.650	2.650	2.640	2.640	15.840	20,700
2023-01-06	2.710	2.710	2.660	2.660	15.960	2,583
2023-01-05	2.720	2.730	2.690	2.690	16.140	4,667
2023-01-04	2.750	2.780	2.650	2.710	16.260	9,483
2023-01-03	2.650	2.650	2.650	2.650	15.900	33
2022-12-30	2.640	2.660	2.590	2.630	15.780	8,783
2022-12-29	2.560	2.630	2.560	2.630	15.780	2,733
2022-12-28	2.600	2.600	2.560	2.570	15.420	2,217
2022-12-23	2.600	2.630	2.600	2.630	15.780	16,767
2022-12-22	2.570	2.620	2.570	2.600	15.600	3,717
2022-12-21	2.610	2.620	2.570	2.570	15.420	850

← NewerPage 16 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.