Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	33.300	33.300	33.120	33.120	33.120	900
2025-05-12	32.740	33.100	32.200	33.100	33.100	4,400
2025-05-09	32.750	33.160	32.750	33.020	33.020	5,500
2025-05-08	34.990	34.990	32.550	33.030	33.030	11,100
2025-05-07	32.230	32.750	32.020	32.490	32.490	5,100
2025-05-06	31.700	32.190	31.690	32.190	32.190	700
2025-05-05	33.200	33.200	31.190	32.120	32.120	17,400
2025-05-02	31.350	33.240	30.510	32.880	32.880	51,700
2025-05-01	31.230	31.500	31.220	31.250	31.250	5,300
2025-04-30	31.040	31.040	31.040	31.040	31.040	200
2025-04-29	31.320	31.320	31.100	31.300	31.300	800
2025-04-28	31.490	31.490	31.000	31.420	31.420	3,600
2025-04-25	31.100	31.520	30.750	31.350	31.350	16,700
2025-04-24	30.900	31.390	30.840	30.840	30.840	10,200
2025-04-23	30.980	31.500	30.540	31.240	31.240	22,300
2025-04-22	30.760	30.800	30.710	30.790	30.790	900
2025-04-21	30.200	30.670	30.200	30.670	30.670	6,200
2025-04-17	30.070	30.250	29.590	30.070	30.070	4,000
2025-04-16	29.750	30.280	29.750	30.120	30.120	9,100
2025-04-15	30.380	30.400	30.060	30.090	30.090	2,100
2025-04-14	29.800	30.460	29.800	30.370	30.370	12,000
2025-04-11	30.150	30.450	29.420	29.570	29.570	7,700
2025-04-10	30.360	30.360	29.570	29.890	29.890	8,900
2025-04-09	29.430	31.060	29.430	31.050	31.050	24,200
2025-04-08	30.000	31.690	29.310	29.920	29.920	21,000
2025-04-07	27.610	29.200	27.610	29.200	29.200	39,600
2025-04-04	29.750	29.800	27.630	28.290	28.290	66,000
2025-04-03	31.300	31.300	29.810	29.810	29.810	71,100
2025-04-02	31.280	32.090	31.280	31.500	31.500	2,900
2025-04-01	31.500	32.210	31.500	31.670	31.670	7,400
2025-03-31	31.360	31.900	30.950	31.510	31.510	6,600
2025-03-28	31.490	31.880	31.490	31.750	31.750	11,400
2025-03-27	31.980	31.980	31.210	31.800	31.800	9,600
2025-03-26	30.790	31.250	30.790	31.240	31.240	11,700
2025-03-25	30.950	31.430	30.950	31.050	31.050	16,600
2025-03-24	31.660	31.800	31.600	31.730	31.730	5,400
2025-03-21	31.850	31.850	31.660	31.660	31.660	800
2025-03-20	31.370	32.090	31.370	31.850	31.850	4,500
2025-03-19	30.490	31.240	30.490	31.220	31.220	11,100
2025-03-18	30.830	31.000	30.720	30.870	30.870	8,600
2025-03-17	30.300	30.700	30.040	30.700	30.700	10,100
2025-03-14	29.970	30.580	29.970	30.400	30.400	5,300
2025-03-13	30.320	30.580	29.820	29.970	29.970	7,100
2025-03-12	30.690	30.690	30.550	30.600	30.600	1,100
2025-03-11	30.310	31.070	30.110	30.930	30.930	5,500
2025-03-10	31.250	31.260	30.440	30.570	30.570	8,200
2025-03-07	31.830	32.020	31.720	31.750	31.750	5,500
2025-03-06	31.810	32.390	31.730	31.820	31.820	28,300
2025-03-05	31.720	32.050	31.700	32.000	32.000	21,300
2025-03-04	32.330	32.360	31.450	31.450	31.450	23,500
2025-03-03	32.430	32.990	32.360	32.870	32.870	11,700
2025-02-28	32.160	32.520	32.150	32.520	32.520	27,000
2025-02-27	32.050	32.240	32.000	32.160	32.160	10,300
2025-02-26	32.140	32.230	31.960	32.050	32.050	15,300
2025-02-25	32.230	32.230	31.200	32.060	32.060	1,600
2025-02-24	31.520	32.100	31.520	32.090	32.090	7,100
2025-02-21	31.500	31.720	31.300	31.550	31.550	14,500
2025-02-20	32.240	32.240	31.140	31.410	31.410	9,400
2025-02-19	32.500	32.500	32.000	32.090	32.090	2,000
2025-02-18	34.000	35.550	33.290	33.290	33.290	9,300

← NewerPage 7 of 21 · 1,255 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.