Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.610	2.620	2.570	2.570	15.420	850
2022-12-20	2.540	2.580	2.500	2.580	15.480	13,567
2022-12-19	2.550	2.580	2.500	2.500	15.000	3,017
2022-12-16	2.500	2.520	2.490	2.520	15.120	14,917
2022-12-15	2.500	2.500	2.470	2.500	15.000	2,783
2022-12-14	2.500	2.510	2.500	2.510	15.060	833
2022-12-13	2.520	2.550	2.480	2.500	15.000	33,033
2022-12-12	2.540	2.600	2.490	2.490	14.940	19,367
2022-12-09	2.510	2.510	2.510	2.510	15.060	17
2022-12-08	2.530	2.570	2.500	2.530	15.180	7,450
2022-12-07	2.470	2.510	2.460	2.500	15.000	1,817
2022-12-06	2.480	2.530	2.480	2.530	15.180	1,450
2022-12-05	2.460	2.490	2.460	2.470	14.820	2,583
2022-12-02	2.500	2.500	2.470	2.480	14.880	18,067
2022-12-01	2.500	2.500	2.400	2.500	15.000	21,617
2022-11-30	2.510	2.520	2.500	2.510	15.060	25,783
2022-11-29	2.510	2.510	2.510	2.510	15.060	867
2022-11-28	2.450	2.500	2.450	2.500	15.000	9,017
2022-11-25	2.530	2.560	2.510	2.510	15.060	12,033
2022-11-24	2.530	2.530	2.530	2.530	15.180	167
2022-11-23	2.530	2.530	2.530	2.530	15.180	2,400
2022-11-22	2.530	2.530	2.530	2.530	15.180	483
2022-11-21	2.510	2.550	2.510	2.520	15.120	11,400
2022-11-18	2.500	2.500	2.470	2.480	14.880	2,033
2022-11-17	2.490	2.500	2.450	2.490	14.940	2,200
2022-11-16	2.460	2.510	2.450	2.480	14.880	12,833
2022-11-15	2.500	2.520	2.490	2.490	14.940	5,950
2022-11-14	2.460	2.590	2.460	2.500	15.000	22,400
2022-11-11	2.450	2.470	2.420	2.450	14.700	18,983
2022-11-10	2.480	2.510	2.480	2.500	15.000	11,050
2022-11-09	2.480	2.480	2.450	2.460	14.760	1,283
2022-11-08	2.480	2.490	2.450	2.490	14.940	5,850
2022-11-07	2.470	2.500	2.420	2.420	14.520	37,933
2022-11-04	2.500	2.520	2.470	2.500	15.000	6,000
2022-11-03	2.480	2.500	2.480	2.500	15.000	717
2022-11-02	2.510	2.510	2.490	2.490	14.940	1,233
2022-11-01	2.520	2.530	2.480	2.480	14.880	15,950
2022-10-31	2.550	2.550	2.520	2.530	15.180	1,633
2022-10-28	2.540	2.540	2.500	2.530	15.180	12,100
2022-10-27	2.420	2.550	2.420	2.490	14.940	22,100
2022-10-26	2.550	2.550	2.490	2.540	15.240	2,067
2022-10-25	2.550	2.550	2.530	2.540	15.240	1,100
2022-10-24	2.530	2.540	2.530	2.540	15.240	1,833
2022-10-21	2.540	2.560	2.540	2.540	15.240	8,000
2022-10-20	2.580	2.580	2.520	2.540	15.240	10,117
2022-10-19	2.560	2.570	2.550	2.570	15.420	4,067
2022-10-18	2.570	2.580	2.540	2.560	15.360	4,967
2022-10-17	2.550	2.560	2.540	2.560	15.360	1,400
2022-10-14	2.580	2.580	2.540	2.560	15.360	567
2022-10-13	2.550	2.550	2.500	2.520	15.120	1,900
2022-10-12	2.580	2.650	2.500	2.580	15.480	4,500
2022-10-11	2.580	2.580	2.580	2.580	15.480	267
2022-10-07	2.630	2.630	2.580	2.580	15.480	83
2022-10-06	2.570	2.640	2.550	2.600	15.600	1,667
2022-10-05	2.550	2.570	2.540	2.560	15.360	5,900
2022-10-04	2.590	2.590	2.550	2.560	15.360	9,300
2022-10-03	2.630	2.630	2.480	2.590	15.540	4,367
2022-09-30	2.590	2.610	2.550	2.610	15.660	8,600
2022-09-29	2.620	2.620	2.560	2.570	15.420	8,350
2022-09-28	2.600	2.620	2.580	2.600	15.600	40,483

← NewerPage 17 of 21 · 1,260 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.