Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.460	22.580	22.450	22.540	22.540	3,000
2026-07-21	21.920	22.640	21.890	22.390	22.390	22,100
2026-07-20	21.770	22.010	21.770	21.860	21.860	2,700
2026-07-17	22.040	22.170	22.040	22.130	22.130	1,600
2026-07-16	22.120	22.300	22.100	22.100	22.100	5,400
2026-07-15	22.260	22.300	22.120	22.120	22.120	6,400
2026-07-14	22.130	22.480	22.130	22.270	22.270	4,100
2026-07-13	22.430	22.440	22.430	22.440	22.440	400
2026-07-10	22.690	22.690	22.690	22.690	22.690	0
2026-07-09	23.490	23.490	22.690	22.690	22.690	2,300
2026-07-08	22.120	22.680	22.120	22.680	22.680	3,300
2026-07-07	22.690	22.690	22.470	22.550	22.550	1,500
2026-07-06	22.670	22.670	22.670	22.670	22.670	100
2026-07-03	23.000	23.000	22.910	22.910	22.910	200
2026-07-02	22.990	23.000	22.990	23.000	23.000	700
2026-06-30	22.620	23.000	22.620	23.000	23.000	6,700
2026-06-29	22.250	22.500	22.250	22.490	22.490	800
2026-06-26	21.050	22.100	20.100	22.100	22.100	361,600
2026-06-25	21.500	21.500	21.050	21.050	21.050	5,300
2026-06-24	21.780	21.930	21.380	21.460	21.460	14,800
2026-06-23	22.030	22.030	22.000	22.000	22.000	800
2026-06-22	22.250	22.250	22.230	22.230	22.230	700
2026-06-19	22.310	22.310	22.310	22.310	22.310	100
2026-06-18	22.500	22.500	22.500	22.500	22.500	0
2026-06-17	22.450	22.510	22.450	22.500	22.500	300
2026-06-16	23.020	23.020	22.220	22.220	22.220	169,500
2026-06-15	23.500	23.500	23.160	23.190	23.190	44,700
2026-06-12	23.190	23.280	23.190	23.280	23.280	11,400
2026-06-11	23.240	23.290	23.160	23.160	23.160	1,800
2026-06-10	23.120	23.180	23.070	23.180	23.180	2,200
2026-06-09	22.510	23.200	22.510	23.180	23.180	4,300
2026-06-08	23.390	23.390	23.300	23.300	23.300	2,200
2026-06-05	23.640	23.640	23.480	23.520	23.520	2,800
2026-06-04	23.550	23.650	23.350	23.650	23.650	17,800
2026-06-03	23.650	23.880	23.570	23.570	23.570	11,300
2026-06-02	23.750	23.880	23.750	23.750	23.750	4,800
2026-06-01	23.760	23.850	23.760	23.760	23.760	5,000
2026-05-29	23.750	24.000	23.750	24.000	24.000	7,300
2026-05-28	23.670	23.670	23.670	23.670	23.670	0
2026-05-27	23.560	23.670	23.560	23.670	23.670	4,200
2026-05-26	23.710	23.710	23.600	23.670	23.670	1,400
2026-05-25	23.780	23.780	23.780	23.780	23.780	0
2026-05-22	23.780	23.780	23.780	23.780	23.780	200
2026-05-21	23.530	24.000	23.530	23.760	23.760	5,900
2026-05-20	23.380	23.710	23.380	23.500	23.500	7,800
2026-05-19	22.900	23.550	22.900	23.500	23.500	8,200
2026-05-15	23.250	23.250	23.050	23.070	23.070	1,500
2026-05-14	22.760	23.350	22.760	23.250	23.250	5,600
2026-05-13	23.040	23.050	23.040	23.050	23.050	1,900
2026-05-12	23.450	24.010	23.450	23.980	23.980	3,700
2026-05-11	23.350	23.500	23.350	23.500	23.500	1,200
2026-05-08	23.020	23.480	23.020	23.480	23.480	1,400
2026-05-07	23.200	23.200	23.000	23.000	23.000	2,900
2026-05-06	23.320	23.320	23.160	23.240	23.240	1,900
2026-05-05	23.320	23.320	23.320	23.320	23.320	100
2026-05-04	23.390	23.390	23.390	23.390	23.390	0
2026-05-01	22.840	23.400	22.840	23.390	23.390	32,500
2026-04-30	23.070	23.420	23.000	23.420	23.420	12,700
2026-04-29	23.150	23.150	22.720	22.900	22.900	9,200
2026-04-28	23.280	23.300	23.280	23.300	23.300	2,000

← NewerPage 2 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.