Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	28.500	28.600	28.250	28.490	28.490	28,300
2025-08-07	29.390	29.390	28.300	28.300	28.300	15,900
2025-08-06	29.700	29.700	29.390	29.390	29.390	2,800
2025-08-05	29.870	30.000	29.630	29.630	29.630	11,200
2025-08-01	29.750	30.120	29.470	30.120	30.120	16,500
2025-07-31	30.000	30.200	29.500	29.900	29.900	32,500
2025-07-30	29.850	30.200	29.250	30.200	30.200	13,600
2025-07-29	30.040	30.040	29.620	29.850	29.850	1,700
2025-07-28	30.300	30.300	29.860	30.080	30.080	10,200
2025-07-25	29.500	30.500	29.500	30.490	30.490	65,100
2025-07-24	29.940	29.940	29.380	29.460	29.460	2,600
2025-07-23	30.000	30.000	29.240	29.500	29.500	23,900
2025-07-22	30.490	30.500	29.820	30.190	30.190	11,400
2025-07-21	30.220	30.220	29.970	30.170	30.170	22,200
2025-07-18	30.000	30.130	29.920	30.100	30.100	6,900
2025-07-17	30.070	30.350	30.000	30.000	30.000	12,600
2025-07-16	30.110	30.220	30.070	30.070	30.070	1,100
2025-07-15	30.230	30.250	29.620	30.250	30.250	8,000
2025-07-14	30.750	30.990	30.450	30.510	30.510	19,000
2025-07-11	29.310	30.980	29.310	30.950	30.950	33,800
2025-07-10	30.300	30.580	30.300	30.490	30.490	12,000
2025-07-09	30.970	30.970	30.000	30.240	30.240	900
2025-07-08	30.240	30.250	29.950	30.000	30.000	7,400
2025-07-07	30.510	30.700	30.160	30.160	30.160	18,700
2025-07-04	31.000	31.420	30.650	31.000	31.000	3,400
2025-07-03	30.310	31.200	30.310	31.200	31.200	9,600
2025-07-02	30.810	30.810	30.600	30.700	30.700	3,300
2025-06-30	30.760	30.760	30.760	30.760	30.760	100
2025-06-27	31.000	31.000	31.000	31.000	31.000	200,100
2025-06-26	31.170	31.170	30.500	30.990	30.990	128,900
2025-06-25	31.150	31.150	30.930	31.150	31.150	2,000
2025-06-24	31.000	31.500	31.000	31.500	31.500	4,500
2025-06-23	30.310	31.500	30.310	31.000	31.000	3,100
2025-06-20	31.500	31.500	31.150	31.270	31.270	1,700
2025-06-19	31.930	31.930	31.930	31.930	31.930	0
2025-06-18	31.950	32.080	31.930	31.930	31.930	2,800
2025-06-17	31.810	32.200	31.810	31.940	31.940	8,400
2025-06-16	31.830	32.200	31.830	32.200	32.200	8,300
2025-06-13	32.000	32.550	31.990	32.550	32.550	27,500
2025-06-12	31.910	32.400	31.910	32.400	32.400	6,200
2025-06-11	31.800	31.800	31.750	31.800	31.800	1,900
2025-06-10	30.950	31.390	30.950	31.390	31.390	6,500
2025-06-09	31.000	31.200	31.000	31.200	31.200	2,800
2025-06-06	32.000	32.220	31.590	31.590	31.590	7,800
2025-06-05	31.390	31.800	31.340	31.660	31.660	3,600
2025-06-04	31.900	31.900	31.300	31.300	31.300	2,300
2025-06-03	31.800	31.800	31.540	31.770	31.770	1,500
2025-06-02	31.710	31.710	31.540	31.540	31.540	1,600
2025-05-30	32.260	32.260	32.210	32.210	32.210	1,800
2025-05-29	31.720	31.960	31.720	31.840	31.840	4,400
2025-05-28	31.900	33.230	31.470	31.760	31.760	6,200
2025-05-27	31.980	32.030	31.530	31.700	31.700	14,500
2025-05-26	31.600	31.600	31.600	31.600	31.600	0
2025-05-23	31.430	31.600	31.290	31.600	31.600	11,500
2025-05-22	31.690	31.780	31.030	31.210	31.210	3,900
2025-05-21	31.590	31.590	31.590	31.590	31.590	100
2025-05-20	32.000	32.000	31.500	31.790	31.790	2,300
2025-05-16	32.500	32.500	31.970	32.130	32.130	22,900
2025-05-15	32.100	32.650	32.100	32.160	32.160	5,200
2025-05-14	33.100	33.170	33.090	33.170	33.170	700

← NewerPage 6 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.