Aventus Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	34.990	35.200	32.850	33.980	33.980	16,900
2025-02-13	33.380	34.200	33.030	34.010	34.010	13,400
2025-02-12	33.300	33.920	32.200	32.770	32.770	231,600
2025-02-11	33.200	33.300	33.010	33.200	33.200	4,600
2025-02-10	33.050	33.220	32.990	33.100	33.100	12,800
2025-02-07	32.840	32.950	32.570	32.900	32.900	5,300
2025-02-06	31.000	31.800	30.970	31.800	31.800	12,700
2025-02-05	30.300	31.000	30.300	31.000	31.000	24,800
2025-02-04	29.930	30.300	29.750	30.300	30.300	19,300
2025-02-03	30.000	30.150	29.860	30.080	30.080	32,100
2025-01-31	29.600	30.070	29.510	30.070	30.070	2,800
2025-01-30	29.370	29.650	29.370	29.550	29.550	16,800
2025-01-29	29.230	29.370	29.210	29.360	29.360	1,400
2025-01-28	29.050	29.360	28.890	28.900	28.900	2,700
2025-01-27	29.300	29.300	28.870	29.040	29.040	6,600
2025-01-24	29.250	29.250	29.250	29.250	29.250	100
2025-01-23	29.440	29.550	29.350	29.350	29.350	9,100
2025-01-22	29.150	29.400	29.150	29.330	29.330	8,300
2025-01-21	29.210	29.400	29.060	29.390	29.390	9,400
2025-01-20	29.000	29.700	28.870	29.480	29.480	40,400
2025-01-17	29.090	29.100	28.880	29.000	29.000	13,700
2025-01-16	29.020	29.040	28.860	29.000	29.000	9,300
2025-01-15	29.000	29.120	28.930	28.940	28.940	20,600
2025-01-14	28.990	29.160	28.840	29.030	29.030	10,200
2025-01-13	29.600	29.600	28.950	29.010	29.010	2,700
2025-01-10	29.700	29.730	29.690	29.730	29.730	1,100
2025-01-09	29.450	30.100	29.450	30.100	30.100	600
2025-01-08	29.400	29.400	29.270	29.280	29.280	10,900
2025-01-07	30.670	30.710	29.330	29.390	29.390	2,600
2025-01-06	31.050	31.150	30.250	30.250	30.250	5,900
2025-01-03	31.050	31.050	30.860	30.860	30.860	2,000
2025-01-02	31.000	31.150	30.850	31.150	31.150	3,200
2024-12-31	5.240	5.240	5.150	5.170	31.020	1,500
2024-12-30	5.140	5.230	5.140	5.230	31.380	3,700
2024-12-27	5.130	5.150	5.110	5.140	30.840	2,450
2024-12-24	5.100	5.100	5.090	5.090	30.540	700
2024-12-23	5.130	5.130	5.020	5.100	30.600	10,867
2024-12-20	5.140	5.160	5.050	5.160	30.960	119,850
2024-12-19	5.100	5.130	5.050	5.060	30.360	9,900
2024-12-18	5.080	5.160	5.030	5.050	30.300	43,233
2024-12-17	5.090	5.090	5.020	5.060	30.360	7,233
2024-12-16	5.160	5.160	5.060	5.100	30.600	7,100
2024-12-13	5.190	5.190	5.110	5.130	30.780	5,000
2024-12-12	5.240	5.240	5.040	5.230	31.380	91,600
2024-12-11	5.220	5.250	5.210	5.220	31.320	31,567
2024-12-10	5.200	5.240	5.160	5.240	31.440	50,700
2024-12-09	5.130	5.190	5.130	5.180	31.080	8,767
2024-12-06	5.050	5.160	5.050	5.160	30.960	8,167
2024-12-05	5.140	5.250	5.100	5.160	30.960	222,233
2024-12-04	5.150	5.180	5.080	5.170	31.020	134,167
2024-12-03	5.110	5.110	5.030	5.110	30.660	12,050
2024-12-02	4.990	5.110	4.890	5.110	30.660	178,800
2024-11-29	4.960	4.980	4.940	4.950	29.700	5,467
2024-11-28	4.920	4.940	4.910	4.930	29.580	1,783
2024-11-27	4.810	5.010	4.810	4.940	29.640	15,117
2024-11-26	4.950	5.040	4.950	5.040	30.240	15,467
2024-11-25	4.850	5.040	4.850	5.040	30.240	84,600
2024-11-22	4.980	4.980	4.930	4.950	29.700	13,700
2024-11-21	4.850	4.970	4.850	4.970	29.820	39,633
2024-11-20	4.840	4.930	4.840	4.910	29.460	12,933

← NewerPage 8 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.