Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	23.450	23.530	22.770	23.280	23.280	5,300
2026-04-24	24.100	24.100	23.960	23.960	23.960	2,800
2026-04-23	24.060	24.550	24.060	24.500	24.500	27,700
2026-04-22	23.790	23.900	23.790	23.900	23.900	200
2026-04-21	24.300	24.300	24.300	24.300	24.300	0
2026-04-20	24.300	24.300	24.300	24.300	24.300	100
2026-04-17	24.280	24.700	24.280	24.350	24.350	2,400
2026-04-16	24.220	24.360	24.110	24.250	24.250	2,300
2026-04-15	24.270	24.270	24.090	24.160	24.160	800
2026-04-14	24.660	24.660	23.740	24.450	24.450	10,100
2026-04-13	25.000	25.000	24.760	25.000	25.000	11,900
2026-04-10	24.840	25.250	24.610	25.000	25.000	1,000
2026-04-09	24.410	25.290	24.350	25.010	25.010	2,800
2026-04-08	23.250	24.500	23.250	24.500	24.500	6,300
2026-04-07	23.250	23.360	23.250	23.250	23.250	3,100
2026-04-06	23.350	23.350	23.250	23.250	23.250	2,300
2026-04-02	23.300	23.300	23.300	23.300	23.300	0
2026-04-01	23.450	23.550	23.100	23.300	23.300	6,300
2026-03-31	23.500	23.800	23.320	23.800	23.800	9,500
2026-03-30	23.530	23.630	23.530	23.630	23.630	1,000
2026-03-27	24.660	24.660	24.660	24.660	24.660	100
2026-03-26	25.270	25.400	25.030	25.300	25.300	3,500
2026-03-25	24.890	25.280	24.890	25.220	25.220	4,900
2026-03-24	25.000	25.140	24.930	25.000	25.000	900
2026-03-23	24.010	24.420	23.750	24.420	24.420	9,100
2026-03-20	24.900	24.910	24.670	24.860	24.860	2,600
2026-03-19	24.240	24.240	23.900	23.900	23.900	700
2026-03-18	24.500	24.500	24.500	24.500	24.500	0
2026-03-17	24.170	24.500	24.170	24.500	24.500	300
2026-03-16	23.500	24.100	23.370	24.100	24.100	5,000
2026-03-13	24.570	24.600	23.520	23.520	23.520	7,800
2026-03-12	24.890	24.890	24.890	24.890	24.890	0
2026-03-11	24.150	24.940	24.150	24.890	24.890	57,900
2026-03-10	23.500	23.900	23.490	23.900	23.900	2,400
2026-03-09	25.000	25.000	22.740	23.440	23.440	10,800
2026-03-06	23.500	23.740	23.500	23.700	23.700	6,500
2026-03-05	22.920	23.500	22.900	23.500	23.500	32,100
2026-03-04	23.000	23.600	23.000	23.410	23.410	4,700
2026-03-03	23.750	23.750	23.250	23.490	23.490	3,200
2026-03-02	23.750	23.890	23.750	23.890	23.890	300
2026-02-27	23.750	23.790	23.430	23.790	23.790	3,300
2026-02-26	23.750	23.750	23.750	23.750	23.750	100
2026-02-25	23.840	24.110	23.840	24.100	24.100	2,000
2026-02-24	24.450	24.500	23.870	23.870	23.870	8,000
2026-02-23	24.340	24.810	24.330	24.500	24.500	13,700
2026-02-20	24.520	24.530	24.180	24.250	24.250	1,900
2026-02-19	24.650	24.780	24.540	24.540	24.540	1,600
2026-02-18	24.000	24.650	23.960	24.650	24.650	18,800
2026-02-17	24.040	24.390	24.040	24.050	24.050	7,700
2026-02-13	23.940	24.320	23.940	24.320	24.320	1,100
2026-02-12	24.000	24.230	23.770	23.850	23.850	3,700
2026-02-11	24.000	24.140	23.910	24.140	24.140	3,400
2026-02-10	24.250	24.260	24.000	24.000	24.000	3,000
2026-02-09	24.720	24.800	24.300	24.300	24.300	3,700
2026-02-06	25.090	25.100	23.660	24.860	24.860	41,500
2026-02-05	25.500	25.500	25.000	25.000	25.000	2,800
2026-02-04	25.350	25.760	25.350	25.630	25.630	2,300
2026-02-03	26.000	26.000	25.250	25.250	25.250	2,500
2026-02-02	25.620	25.620	25.530	25.530	25.530	400
2026-01-30	25.050	25.450	24.700	24.990	24.990	22,800

← NewerPage 3 of 5 · 251 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.