Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	25.050	25.050	25.050	25.050	25.050	700
2026-01-28	25.150	25.350	25.150	25.250	25.250	3,200
2026-01-27	25.250	25.410	25.000	25.250	25.250	10,600
2026-01-26	24.820	25.190	24.500	25.080	25.080	4,700
2026-01-23	25.110	25.110	24.870	25.040	25.040	6,500
2026-01-22	25.060	25.060	24.900	24.900	24.900	3,500
2026-01-21	24.920	24.920	24.920	24.920	24.920	100
2026-01-20	24.500	24.960	24.500	24.820	24.820	1,400
2026-01-19	25.060	25.060	25.060	25.060	25.060	0
2026-01-16	24.700	25.060	24.430	25.060	25.060	11,200
2026-01-15	25.580	25.590	24.840	24.920	24.920	23,600
2026-01-14	25.600	26.240	25.530	25.680	25.680	10,600
2026-01-13	24.100	26.000	24.100	25.560	25.560	16,000
2026-01-12	24.350	24.350	24.200	24.240	24.240	2,500
2026-01-09	26.490	26.490	24.460	24.460	24.460	500
2026-01-08	24.520	24.800	24.400	24.690	24.690	12,000
2026-01-07	25.280	25.280	24.800	24.920	24.920	3,400
2026-01-06	25.020	25.500	25.020	25.500	25.500	9,100
2026-01-05	25.510	25.770	25.230	25.600	25.600	8,500
2026-01-02	25.530	25.940	25.490	25.730	25.730	1,100
2025-12-31	25.250	25.500	25.000	25.500	25.500	14,300
2025-12-30	26.000	26.010	25.050	25.100	25.100	13,100
2025-12-29	26.520	26.520	25.830	25.990	25.990	4,400
2025-12-24	26.000	26.560	26.000	26.530	26.530	300
2025-12-23	26.610	26.610	26.080	26.210	26.210	8,800
2025-12-22	27.600	27.600	25.980	26.520	26.520	15,800
2025-12-19	26.420	27.100	26.410	27.100	27.100	12,900
2025-12-18	26.170	26.340	26.000	26.340	26.340	800
2025-12-17	27.250	27.250	25.800	26.340	26.340	19,700
2025-12-16	26.140	27.500	26.140	27.500	27.500	8,500
2025-12-15	25.000	26.010	24.990	26.010	26.010	2,100
2025-12-12	26.000	26.240	26.000	26.070	26.070	10,900
2025-12-11	25.330	25.910	25.330	25.910	25.910	3,300
2025-12-10	25.890	26.010	25.740	25.750	25.750	2,600
2025-12-09	26.290	26.300	25.010	25.600	25.600	6,000
2025-12-08	25.310	26.250	25.310	26.250	26.250	3,000
2025-12-05	24.390	26.310	24.390	26.200	26.200	8,200
2025-12-04	24.020	25.710	24.020	24.650	24.650	37,800
2025-12-03	22.240	24.220	22.240	24.060	24.060	35,500
2025-12-02	21.860	22.160	21.640	22.160	22.160	67,900
2025-12-01	22.690	22.690	21.920	21.920	21.920	17,500
2025-11-28	22.220	22.950	22.120	22.500	22.500	28,400
2025-11-27	22.280	22.400	22.120	22.400	22.400	6,900
2025-11-26	22.650	22.680	22.170	22.180	22.180	50,200
2025-11-25	22.710	22.840	22.560	22.600	22.600	32,900
2025-11-24	22.970	22.970	22.460	22.510	22.510	22,400
2025-11-21	22.380	23.350	22.380	22.860	22.860	56,800
2025-11-20	22.920	23.440	22.450	22.470	22.470	32,100
2025-11-19	23.100	23.700	23.100	23.550	23.550	27,900
2025-11-18	22.970	23.350	22.910	23.100	23.100	14,700
2025-11-17	23.020	23.200	22.420	23.000	23.000	14,600
2025-11-14	23.600	23.600	23.370	23.490	23.490	2,700
2025-11-13	24.260	24.670	24.000	24.040	24.040	3,700
2025-11-12	24.680	24.680	24.140	24.140	24.140	2,800
2025-11-11	23.400	24.500	23.160	24.500	24.500	62,600
2025-11-10	23.590	23.600	23.490	23.600	23.600	2,100
2025-11-07	23.430	23.500	23.150	23.490	23.490	12,300
2025-11-06	24.060	24.060	23.500	23.630	23.630	4,500
2025-11-05	25.100	25.100	23.930	23.960	23.960	21,100
2025-11-04	25.250	25.250	25.100	25.100	25.100	2,400

← NewerPage 4 of 21 · 1,258 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.