Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.470	2.490	2.470	2.490	14.940	3,883
2022-01-07	2.570	2.570	2.450	2.470	14.820	43,950
2022-01-06	2.480	2.560	2.480	2.500	15.000	49,200
2022-01-05	2.460	2.510	2.460	2.480	14.880	9,617
2022-01-04	2.490	2.500	2.480	2.480	14.880	6,267
2021-12-31	2.500	2.510	2.490	2.500	15.000	3,767
2021-12-30	2.500	2.500	2.490	2.500	15.000	6,050
2021-12-29	2.410	2.500	2.360	2.490	14.940	26,567
2021-12-24	2.510	2.530	2.500	2.500	15.000	2,950
2021-12-23	2.500	2.510	2.490	2.500	15.000	10,917
2021-12-22	2.500	2.520	2.500	2.500	15.000	9,467
2021-12-21	2.500	2.510	2.490	2.500	15.000	2,933
2021-12-20	2.410	2.520	2.410	2.500	15.000	1,933
2021-12-17	2.490	2.520	2.490	2.490	14.940	3,383
2021-12-16	2.530	2.560	2.450	2.510	15.060	22,333
2021-12-15	2.520	2.530	2.510	2.530	15.180	7,833
2021-12-14	2.530	2.530	2.530	2.530	15.180	50
2021-12-13	2.550	2.550	2.530	2.540	15.240	20,550
2021-12-10	2.560	2.560	2.530	2.540	15.240	16,900
2021-12-09	2.550	2.550	2.540	2.550	15.300	18,683
2021-12-08	2.550	2.550	2.520	2.540	15.240	13,100
2021-12-07	2.590	2.590	2.540	2.550	15.300	19,917
2021-12-06	2.590	2.590	2.550	2.550	15.300	2,083
2021-12-03	2.590	2.600	2.540	2.550	15.300	71,500
2021-12-02	2.600	2.600	2.550	2.560	15.360	1,400
2021-12-01	2.600	2.600	2.570	2.570	15.420	1,950
2021-11-30	2.570	2.600	2.560	2.580	15.480	33,617
2021-11-29	2.560	2.600	2.550	2.600	15.600	2,267
2021-11-26	2.560	2.570	2.540	2.550	15.300	66,417
2021-11-25	2.590	2.590	2.550	2.550	15.300	100
2021-11-24	2.530	2.590	2.530	2.580	15.480	79,200
2021-11-23	2.600	2.600	2.580	2.590	15.540	18,650
2021-11-22	2.590	2.600	2.550	2.600	15.600	12,283
2021-11-19	2.610	2.620	2.580	2.590	15.540	13,400
2021-11-18	2.590	2.600	2.590	2.600	15.600	4,083
2021-11-17	2.610	2.610	2.590	2.590	15.540	4,600
2021-11-16	2.600	2.610	2.600	2.600	15.600	2,683
2021-11-15	2.630	2.630	2.590	2.600	15.600	8,517
2021-11-12	2.640	2.640	2.630	2.630	15.780	383
2021-11-11	2.640	2.650	2.640	2.640	15.840	8,583
2021-11-10	2.620	2.620	2.590	2.610	15.660	6,983
2021-11-09	2.620	2.640	2.600	2.620	15.720	20,983
2021-11-08	2.660	2.660	2.600	2.620	15.720	5,083
2021-11-05	2.650	2.660	2.650	2.660	15.960	2,583
2021-11-04	2.610	2.650	2.610	2.650	15.900	1,000
2021-11-03	2.650	2.650	2.590	2.650	15.900	15,633
2021-11-02	2.650	2.650	2.620	2.650	15.900	18,467
2021-11-01	2.600	2.650	2.600	2.650	15.900	15,417
2021-10-29	2.600	2.650	2.600	2.650	15.900	3,983
2021-10-28	2.620	2.620	2.600	2.610	15.660	1,200
2021-10-27	2.610	2.610	2.600	2.600	15.600	250
2021-10-26	2.570	2.640	2.570	2.630	15.780	6,700
2021-10-25	2.560	2.620	2.560	2.600	15.600	34,100
2021-10-22	2.590	2.600	2.560	2.600	15.600	4,867
2021-10-21	2.590	2.600	2.590	2.600	15.600	1,767
2021-10-20	2.560	2.610	2.560	2.600	15.600	6,367
2021-10-19	2.630	2.640	2.590	2.600	15.600	33,917
2021-10-18	2.610	2.650	2.610	2.650	15.900	1,333
2021-10-15	2.640	2.690	2.600	2.660	15.960	86,350
2021-10-14	2.650	2.670	2.640	2.650	15.900	3,983

← NewerPage 21 of 21 · 1,260 trading days

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.