Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	2.290	2.420	2.290	2.420	14.520	14,300
2022-06-29	2.400	2.420	2.400	2.420	14.520	4,583
2022-06-28	2.450	2.450	2.410	2.410	14.460	3,267
2022-06-27	2.390	2.450	2.390	2.450	14.700	700
2022-06-24	2.410	2.450	2.410	2.450	14.700	4,683
2022-06-23	2.460	2.460	2.450	2.450	14.700	1,217
2022-06-22	2.490	2.490	2.490	2.490	14.940	0
2022-06-21	2.370	2.490	2.360	2.490	14.940	4,183
2022-06-20	2.370	2.400	2.370	2.380	14.280	34,683
2022-06-17	2.490	2.490	2.390	2.420	14.520	6,300
2022-06-16	2.500	2.500	2.390	2.390	14.340	1,183
2022-06-15	2.470	2.500	2.470	2.500	15.000	583
2022-06-14	2.440	2.500	2.440	2.470	14.820	22,417
2022-06-13	2.490	2.500	2.460	2.470	14.820	18,117
2022-06-10	2.550	2.550	2.540	2.550	15.300	2,033
2022-06-09	2.500	2.570	2.500	2.550	15.300	17,033
2022-06-08	2.530	2.530	2.530	2.530	15.180	33
2022-06-07	2.550	2.550	2.540	2.540	15.240	217
2022-06-06	2.540	2.580	2.530	2.550	15.300	12,267
2022-06-03	2.500	2.540	2.500	2.500	15.000	750
2022-06-02	2.560	2.560	2.530	2.530	15.180	50
2022-06-01	2.590	2.590	2.520	2.520	15.120	333
2022-05-31	2.610	2.610	2.580	2.580	15.480	267
2022-05-30	2.640	2.640	2.590	2.600	15.600	17,067
2022-05-27	2.590	2.590	2.570	2.570	15.420	100
2022-05-26	2.550	2.580	2.550	2.580	15.480	2,167
2022-05-25	2.550	2.570	2.530	2.570	15.420	6,700
2022-05-24	2.570	2.570	2.510	2.560	15.360	6,250
2022-05-20	2.590	2.600	2.530	2.560	15.360	21,083
2022-05-19	2.580	2.650	2.550	2.610	15.660	169,333
2022-05-18	2.640	2.640	2.600	2.600	15.600	350
2022-05-17	2.650	2.650	2.530	2.580	15.480	8,617
2022-05-16	2.540	2.610	2.540	2.600	15.600	1,233
2022-05-13	2.590	2.600	2.560	2.600	15.600	3,450
2022-05-12	2.560	2.570	2.490	2.570	15.420	6,667
2022-05-11	2.570	2.570	2.550	2.560	15.360	933
2022-05-10	2.580	2.580	2.580	2.580	15.480	83
2022-05-09	2.530	2.570	2.530	2.530	15.180	617
2022-05-06	2.570	2.580	2.520	2.520	15.120	433
2022-05-05	2.630	2.630	2.550	2.560	15.360	15,250
2022-05-04	2.600	2.600	2.600	2.600	15.600	167
2022-05-03	2.610	2.610	2.570	2.590	15.540	1,800
2022-05-02	2.580	2.600	2.490	2.570	15.420	14,417
2022-04-29	2.550	2.550	2.530	2.530	15.180	250
2022-04-28	2.530	2.650	2.500	2.650	15.900	353,583
2022-04-27	2.540	2.540	2.470	2.490	14.940	5,717
2022-04-26	2.440	2.550	2.440	2.530	15.180	14,517
2022-04-25	2.400	2.410	2.380	2.400	14.400	5,367
2022-04-22	2.440	2.450	2.440	2.450	14.700	583
2022-04-21	2.430	2.430	2.400	2.400	14.400	1,350
2022-04-20	2.470	2.470	2.430	2.430	14.580	500
2022-04-19	2.430	2.440	2.400	2.420	14.520	4,950
2022-04-18	2.440	2.440	2.410	2.430	14.580	13,100
2022-04-14	2.440	2.440	2.400	2.440	14.640	5,233
2022-04-13	2.400	2.430	2.400	2.410	14.460	7,767
2022-04-12	2.390	2.430	2.390	2.420	14.520	4,283
2022-04-11	2.440	2.450	2.400	2.410	14.460	1,217
2022-04-08	2.410	2.450	2.400	2.420	14.520	1,217
2022-04-07	2.370	2.400	2.350	2.370	14.220	8,933
2022-04-06	2.420	2.450	2.300	2.370	14.220	37,933

← NewerPage 19 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.