Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	25.250	25.250	25.100	25.100	25.100	2,400
2025-11-03	25.090	25.710	25.090	25.300	25.300	9,000
2025-10-31	25.180	25.180	25.100	25.100	25.100	700
2025-10-30	25.610	25.610	25.100	25.260	25.260	5,200
2025-10-29	25.710	25.750	25.550	25.610	25.610	8,900
2025-10-28	26.220	26.240	25.870	25.900	25.900	3,400
2025-10-27	26.500	26.500	26.150	26.150	26.150	4,400
2025-10-24	26.630	26.630	26.360	26.580	26.580	9,600
2025-10-23	26.540	26.620	26.510	26.620	26.620	1,800
2025-10-22	26.670	26.670	26.670	26.670	26.670	100
2025-10-21	27.000	27.000	26.710	26.800	26.800	7,500
2025-10-20	26.880	26.880	26.590	26.880	26.880	3,800
2025-10-17	27.000	27.000	26.730	26.780	26.780	7,900
2025-10-16	27.000	27.150	27.000	27.000	27.000	14,700
2025-10-15	26.770	27.150	26.760	27.010	27.010	114,400
2025-10-14	26.370	26.760	26.370	26.580	26.580	7,000
2025-10-10	27.290	27.290	26.250	26.500	26.500	24,500
2025-10-09	27.750	27.850	27.280	27.510	27.510	8,300
2025-10-08	28.000	28.000	27.550	27.850	27.850	1,700
2025-10-07	28.740	28.760	27.830	27.980	27.980	29,600
2025-10-06	28.790	28.790	28.790	28.790	28.790	7,400
2025-10-03	28.600	28.890	28.600	28.780	28.780	5,000
2025-10-02	28.750	28.760	28.740	28.760	28.760	19,800
2025-10-01	28.850	28.900	28.700	28.750	28.750	4,700
2025-09-30	28.700	28.770	28.550	28.730	28.730	8,200
2025-09-29	28.750	28.750	28.500	28.610	28.610	5,800
2025-09-26	28.250	28.420	28.250	28.420	28.420	6,600
2025-09-25	29.000	29.000	28.440	28.440	28.440	7,900
2025-09-24	28.880	28.950	28.880	28.950	28.950	1,100
2025-09-23	28.830	29.000	28.550	28.630	28.630	13,000
2025-09-22	28.750	28.790	28.610	28.730	28.730	3,400
2025-09-19	28.850	28.850	28.850	28.850	28.850	1,700
2025-09-18	28.530	29.070	28.000	28.700	28.700	19,600
2025-09-17	29.650	29.700	29.060	29.070	29.070	83,400
2025-09-16	29.300	29.800	29.200	29.800	29.800	10,000
2025-09-15	29.400	29.400	28.880	29.290	29.290	10,300
2025-09-12	28.740	28.970	28.740	28.970	28.970	3,600
2025-09-11	28.740	28.740	28.270	28.460	28.460	2,400
2025-09-10	28.500	28.750	28.490	28.750	28.750	2,300
2025-09-09	28.340	28.340	28.340	28.340	28.340	100
2025-09-08	28.590	28.590	28.490	28.590	28.590	5,200
2025-09-05	27.590	28.450	27.140	28.450	28.450	32,200
2025-09-04	27.220	28.000	27.220	27.750	27.750	11,300
2025-09-03	27.600	28.480	27.600	28.110	28.110	23,400
2025-09-02	27.770	27.770	27.270	27.500	27.500	4,000
2025-08-29	27.860	27.860	27.500	27.730	27.730	6,600
2025-08-28	27.770	28.000	27.770	27.990	27.990	225,900
2025-08-27	28.490	28.490	28.000	28.000	28.000	2,900
2025-08-26	28.250	28.550	28.250	28.530	28.530	19,700
2025-08-25	28.980	28.980	28.500	28.500	28.500	900
2025-08-22	28.550	29.000	28.430	28.750	28.750	44,700
2025-08-21	28.600	28.860	28.600	28.600	28.600	4,700
2025-08-20	29.190	29.190	28.480	28.480	28.480	8,700
2025-08-19	29.290	29.470	28.920	29.020	29.020	6,500
2025-08-18	29.530	29.530	29.530	29.530	29.530	200
2025-08-15	29.500	29.670	29.460	29.560	29.560	25,700
2025-08-14	30.200	30.200	29.500	29.550	29.550	14,500
2025-08-13	29.990	30.140	29.680	30.000	30.000	13,100
2025-08-12	28.750	30.050	28.750	30.050	30.050	8,800
2025-08-11	28.500	28.920	28.400	28.910	28.910	28,200

← NewerPage 5 of 21 · 1,259 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.