Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.380	2.400	2.380	2.400	14.400	1,933
2022-04-04	2.430	2.430	2.390	2.400	14.400	8,233
2022-04-01	2.370	2.390	2.340	2.360	14.160	11,950
2022-03-31	2.310	2.380	2.310	2.360	14.160	1,967
2022-03-30	2.430	2.430	2.270	2.300	13.800	28,800
2022-03-29	2.370	2.400	2.350	2.350	14.100	22,750
2022-03-28	2.370	2.420	2.350	2.350	14.100	17,717
2022-03-25	2.280	2.430	2.280	2.380	14.280	42,933
2022-03-24	2.200	2.270	2.200	2.250	13.500	1,200
2022-03-23	2.240	2.240	2.180	2.190	13.140	700
2022-03-22	2.200	2.210	2.160	2.210	13.260	6,667
2022-03-21	2.220	2.230	2.180	2.200	13.200	2,233
2022-03-18	2.250	2.250	2.190	2.200	13.200	1,950
2022-03-17	2.220	2.220	2.190	2.190	13.140	8,683
2022-03-16	2.280	2.280	2.180	2.220	13.320	3,500
2022-03-15	2.180	2.230	2.170	2.200	13.200	9,567
2022-03-14	2.270	2.280	2.170	2.200	13.200	7,800
2022-03-11	2.270	2.300	2.200	2.200	13.200	8,800
2022-03-10	2.210	2.230	2.190	2.200	13.200	7,433
2022-03-09	2.190	2.220	2.190	2.200	13.200	177,283
2022-03-08	2.200	2.210	2.200	2.200	13.200	1,317
2022-03-07	2.220	2.250	2.140	2.180	13.080	38,433
2022-03-04	2.230	2.280	2.200	2.220	13.320	22,817
2022-03-03	2.240	2.270	2.230	2.240	13.440	39,817
2022-03-02	2.220	2.250	2.220	2.250	13.500	10,000
2022-03-01	2.240	2.240	2.210	2.230	13.380	8,533
2022-02-28	2.230	2.260	2.220	2.250	13.500	9,067
2022-02-25	2.230	2.250	2.220	2.240	13.440	2,900
2022-02-24	2.220	2.240	2.220	2.230	13.380	15,133
2022-02-23	2.220	2.240	2.220	2.240	13.440	2,483
2022-02-22	2.250	2.270	2.230	2.240	13.440	35,533
2022-02-18	2.280	2.280	2.260	2.270	13.620	983
2022-02-17	2.280	2.280	2.260	2.270	13.620	4,667
2022-02-16	2.290	2.300	2.280	2.280	13.680	4,700
2022-02-15	2.300	2.310	2.290	2.300	13.800	8,250
2022-02-14	2.280	2.300	2.220	2.290	13.740	7,467
2022-02-11	2.250	2.300	2.250	2.290	13.740	8,333
2022-02-10	2.300	2.360	2.280	2.300	13.800	7,867
2022-02-09	2.330	2.350	2.290	2.300	13.800	18,583
2022-02-08	2.330	2.340	2.310	2.310	13.860	16,350
2022-02-07	2.340	2.340	2.300	2.300	13.800	4,333
2022-02-04	2.290	2.310	2.290	2.300	13.800	3,317
2022-02-03	2.310	2.340	2.290	2.290	13.740	22,850
2022-02-02	2.350	2.360	2.310	2.330	13.980	9,183
2022-02-01	2.400	2.400	2.320	2.340	14.040	40,333
2022-01-31	2.390	2.390	2.330	2.360	14.160	16,933
2022-01-28	2.350	2.380	2.300	2.350	14.100	33,633
2022-01-27	2.340	2.360	2.280	2.290	13.740	32,750
2022-01-26	2.370	2.410	2.370	2.380	14.280	2,250
2022-01-25	2.340	2.360	2.320	2.360	14.160	21,683
2022-01-24	2.390	2.400	2.350	2.400	14.400	27,450
2022-01-21	2.460	2.460	2.400	2.400	14.400	5,900
2022-01-20	2.460	2.500	2.420	2.430	14.580	21,917
2022-01-19	2.470	2.470	2.430	2.440	14.640	20,067
2022-01-18	2.440	2.440	2.430	2.440	14.640	1,550
2022-01-17	2.420	2.450	2.420	2.440	14.640	1,033
2022-01-14	2.450	2.460	2.450	2.450	14.700	1,533
2022-01-13	2.450	2.510	2.410	2.430	14.580	102,017
2022-01-12	2.450	2.480	2.430	2.440	14.640	30,017
2022-01-11	2.500	2.500	2.480	2.480	14.880	2,117

← NewerPage 20 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.