Aventus Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4.920 | 4.970 | 4.920 | 4.930 | 29.580 | 4,167 |
| 2024-11-18 | 4.940 | 4.950 | 4.910 | 4.950 | 29.700 | 2,983 |
| 2024-11-15 | 5.010 | 5.010 | 4.940 | 4.980 | 29.880 | 8,317 |
| 2024-11-14 | 5.030 | 5.030 | 4.920 | 4.980 | 29.880 | 45,167 |
| 2024-11-13 | 4.960 | 5.060 | 4.940 | 5.040 | 30.240 | 27,717 |
| 2024-11-12 | 4.970 | 5.110 | 4.970 | 5.100 | 30.600 | 63,400 |
| 2024-11-11 | 4.980 | 4.980 | 4.890 | 4.940 | 29.640 | 18,633 |
| 2024-11-08 | 4.950 | 5.000 | 4.940 | 4.980 | 29.880 | 25,767 |
| 2024-11-07 | 4.930 | 4.950 | 4.930 | 4.950 | 29.700 | 9,567 |
| 2024-11-06 | 4.920 | 4.930 | 4.890 | 4.930 | 29.580 | 9,067 |
| 2024-11-05 | 4.930 | 4.930 | 4.870 | 4.910 | 29.460 | 19,367 |
| 2024-11-04 | 4.860 | 4.950 | 4.840 | 4.870 | 29.220 | 11,133 |
| 2024-11-01 | 4.910 | 4.970 | 4.880 | 4.890 | 29.340 | 37,883 |
| 2024-10-31 | 4.960 | 5.000 | 4.920 | 4.950 | 29.700 | 167,683 |
| 2024-10-30 | 4.900 | 4.960 | 4.900 | 4.930 | 29.580 | 117,450 |
| 2024-10-29 | 4.880 | 4.900 | 4.870 | 4.890 | 29.340 | 2,933 |
| 2024-10-28 | 4.850 | 4.980 | 4.810 | 4.880 | 29.280 | 68,317 |
| 2024-10-25 | 4.800 | 4.880 | 4.800 | 4.850 | 29.100 | 101,833 |
| 2024-10-24 | 4.760 | 4.840 | 4.760 | 4.800 | 28.800 | 65,733 |
| 2024-10-23 | 4.720 | 4.770 | 4.710 | 4.750 | 28.500 | 14,283 |
| 2024-10-22 | 4.670 | 4.750 | 4.670 | 4.720 | 28.320 | 21,783 |
| 2024-10-21 | 4.740 | 4.750 | 4.710 | 4.720 | 28.320 | 14,533 |
| 2024-10-18 | 4.740 | 4.740 | 4.700 | 4.710 | 28.260 | 16,433 |
| 2024-10-17 | 4.670 | 4.740 | 4.660 | 4.670 | 28.020 | 17,050 |
| 2024-10-16 | 4.620 | 4.680 | 4.620 | 4.670 | 28.020 | 58,583 |
| 2024-10-15 | 4.580 | 4.710 | 4.580 | 4.620 | 27.720 | 167,783 |
| 2024-10-11 | 4.470 | 4.670 | 4.470 | 4.650 | 27.900 | 139,133 |
| 2024-10-10 | 4.680 | 4.700 | 4.450 | 4.450 | 26.700 | 152,150 |
| 2024-10-09 | 4.880 | 4.890 | 4.600 | 4.720 | 28.320 | 820,717 |
| 2024-10-08 | 4.020 | 4.040 | 4.000 | 4.020 | 24.120 | 2,067 |
| 2024-10-07 | 3.980 | 4.040 | 3.980 | 4.030 | 24.180 | 667 |
| 2024-10-04 | 3.990 | 3.990 | 3.960 | 3.960 | 23.760 | 950 |
| 2024-10-03 | 4.000 | 4.000 | 3.970 | 3.970 | 23.820 | 550 |
| 2024-10-02 | 4.010 | 4.010 | 3.980 | 4.000 | 24.000 | 23,983 |
| 2024-10-01 | 4.000 | 4.010 | 3.970 | 4.010 | 24.060 | 34,733 |
| 2024-09-30 | 3.960 | 3.980 | 3.950 | 3.980 | 23.880 | 1,617 |
| 2024-09-27 | 3.940 | 3.940 | 3.900 | 3.900 | 23.400 | 2,500 |
| 2024-09-26 | 3.950 | 3.950 | 3.890 | 3.920 | 23.520 | 13,167 |
| 2024-09-25 | 4.000 | 4.040 | 3.900 | 3.980 | 23.880 | 14,850 |
| 2024-09-24 | 4.000 | 4.010 | 3.960 | 4.000 | 24.000 | 9,117 |
| 2024-09-23 | 3.860 | 4.000 | 3.860 | 4.000 | 24.000 | 4,800 |
| 2024-09-20 | 3.950 | 3.980 | 3.940 | 3.980 | 23.880 | 583 |
| 2024-09-19 | 3.930 | 3.950 | 3.890 | 3.930 | 23.580 | 7,233 |
| 2024-09-18 | 4.000 | 4.000 | 3.930 | 3.930 | 23.580 | 383 |
| 2024-09-17 | 4.060 | 4.060 | 3.970 | 4.010 | 24.060 | 91,067 |
| 2024-09-16 | 4.050 | 4.050 | 3.970 | 4.000 | 24.000 | 3,667 |
| 2024-09-13 | 4.030 | 4.030 | 3.970 | 3.990 | 23.940 | 1,317 |
| 2024-09-12 | 3.930 | 4.020 | 3.910 | 3.990 | 23.940 | 11,983 |
| 2024-09-11 | 3.850 | 3.920 | 3.850 | 3.900 | 23.400 | 29,933 |
| 2024-09-10 | 3.830 | 3.840 | 3.800 | 3.810 | 22.860 | 5,517 |
| 2024-09-09 | 3.940 | 3.940 | 3.830 | 3.850 | 23.100 | 13,400 |
| 2024-09-06 | 3.900 | 3.920 | 3.860 | 3.920 | 23.520 | 3,267 |
| 2024-09-05 | 3.900 | 3.910 | 3.870 | 3.910 | 23.460 | 5,833 |
| 2024-09-04 | 3.900 | 3.930 | 3.860 | 3.900 | 23.400 | 9,483 |
| 2024-09-03 | 3.930 | 3.940 | 3.870 | 3.870 | 23.220 | 12,200 |
| 2024-08-30 | 3.940 | 3.950 | 3.930 | 3.930 | 23.580 | 49,617 |
| 2024-08-29 | 3.950 | 3.980 | 3.930 | 3.930 | 23.580 | 44,867 |
| 2024-08-28 | 4.000 | 4.000 | 3.950 | 3.950 | 23.700 | 35,483 |
| 2024-08-27 | 3.950 | 4.000 | 3.950 | 3.990 | 23.940 | 1,950 |
| 2024-08-26 | 3.960 | 3.980 | 3.950 | 3.950 | 23.700 | 8,000 |
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.