Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.630	2.630	2.630	2.630	15.780	167
2022-09-26	2.630	2.640	2.620	2.620	15.720	12,000
2022-09-23	2.650	2.650	2.630	2.640	15.840	10,767
2022-09-22	2.680	2.690	2.630	2.690	16.140	2,200
2022-09-21	2.740	2.740	2.660	2.690	16.140	11,717
2022-09-20	2.710	2.710	2.700	2.710	16.260	1,433
2022-09-19	2.730	2.730	2.720	2.720	16.320	350
2022-09-16	2.730	2.730	2.720	2.720	16.320	1,983
2022-09-15	2.750	2.750	2.700	2.740	16.440	1,633
2022-09-14	2.760	2.760	2.730	2.750	16.500	2,933
2022-09-13	2.750	2.790	2.730	2.750	16.500	1,500
2022-09-12	2.800	2.800	2.760	2.770	16.620	3,100
2022-09-09	2.780	2.800	2.770	2.780	16.680	21,400
2022-09-08	2.790	2.810	2.750	2.780	16.680	11,783
2022-09-07	2.730	2.830	2.720	2.740	16.440	23,800
2022-09-06	2.750	2.750	2.660	2.730	16.380	8,850
2022-09-02	2.650	2.720	2.630	2.720	16.320	3,367
2022-09-01	2.630	2.650	2.630	2.650	15.900	4,100
2022-08-31	2.630	2.650	2.630	2.640	15.840	2,333
2022-08-30	2.640	2.640	2.620	2.630	15.780	2,767
2022-08-29	2.590	2.630	2.590	2.610	15.660	67
2022-08-26	2.580	2.590	2.580	2.590	15.540	2,383
2022-08-25	2.630	2.630	2.590	2.600	15.600	8,233
2022-08-24	2.600	2.620	2.600	2.620	15.720	3,783
2022-08-23	2.610	2.620	2.570	2.610	15.660	7,200
2022-08-22	2.620	2.620	2.600	2.600	15.600	1,350
2022-08-19	2.610	2.620	2.610	2.620	15.720	1,867
2022-08-18	2.580	2.600	2.580	2.600	15.600	383
2022-08-17	2.600	2.600	2.590	2.600	15.600	1,250
2022-08-16	2.600	2.600	2.590	2.590	15.540	2,433
2022-08-15	2.580	2.580	2.570	2.580	15.480	3,550
2022-08-12	2.590	2.630	2.560	2.590	15.540	2,700
2022-08-11	2.620	2.650	2.600	2.600	15.600	1,467
2022-08-10	2.530	2.550	2.530	2.550	15.300	267
2022-08-09	2.510	2.530	2.510	2.530	15.180	7,217
2022-08-08	2.490	2.550	2.480	2.540	15.240	3,350
2022-08-05	2.510	2.510	2.480	2.480	14.880	1,933
2022-08-04	2.480	2.480	2.470	2.470	14.820	3,200
2022-08-03	2.440	2.440	2.400	2.440	14.640	17,283
2022-08-02	2.400	2.430	2.390	2.390	14.340	11,883
2022-07-29	2.400	2.400	2.390	2.400	14.400	2,033
2022-07-28	2.400	2.400	2.370	2.370	14.220	4,200
2022-07-27	2.380	2.400	2.360	2.400	14.400	6,050
2022-07-26	2.350	2.400	2.340	2.400	14.400	43,950
2022-07-25	2.390	2.400	2.380	2.400	14.400	83
2022-07-22	2.350	2.400	2.350	2.400	14.400	4,967
2022-07-21	2.390	2.400	2.380	2.400	14.400	5,683
2022-07-20	2.380	2.400	2.380	2.400	14.400	3,800
2022-07-19	2.400	2.400	2.390	2.400	14.400	19,100
2022-07-18	2.400	2.400	2.400	2.400	14.400	6,050
2022-07-15	2.390	2.400	2.380	2.400	14.400	5,750
2022-07-14	2.370	2.370	2.360	2.360	14.160	1,083
2022-07-13	2.400	2.400	2.400	2.400	14.400	0
2022-07-12	2.400	2.400	2.370	2.400	14.400	2,567
2022-07-11	2.400	2.400	2.400	2.400	14.400	0
2022-07-08	2.400	2.400	2.390	2.400	14.400	1,867
2022-07-07	2.430	2.430	2.380	2.400	14.400	9,300
2022-07-06	2.450	2.450	2.410	2.420	14.520	417
2022-07-05	2.460	2.460	2.460	2.460	14.760	0
2022-07-04	2.400	2.460	2.400	2.460	14.760	100

← NewerPage 18 of 21 · 1,255 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.