Advent Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.800	0.800	0.800	0.800	0.448	0
2022-09-21	0.800	0.800	0.800	0.800	0.448	0
2022-09-20	0.800	0.800	0.800	0.800	0.448	0
2022-09-19	0.800	0.800	0.800	0.800	0.448	0
2022-09-16	0.800	0.800	0.800	0.800	0.448	0
2022-09-15	0.800	0.800	0.800	0.800	0.448	0
2022-09-14	0.800	0.800	0.800	0.800	0.448	0
2022-09-13	0.800	0.800	0.800	0.800	0.448	0
2022-09-12	0.800	0.800	0.800	0.800	0.448	0
2022-09-09	0.800	0.800	0.800	0.800	0.448	0
2022-09-08	0.800	0.800	0.800	0.800	0.448	0
2022-09-07	0.800	0.800	0.800	0.800	0.448	2,500
2022-09-06	0.800	0.800	0.800	0.800	0.448	0
2022-09-02	0.800	0.800	0.800	0.800	0.448	0
2022-09-01	0.800	0.800	0.800	0.800	0.448	0
2022-08-31	0.800	0.800	0.800	0.800	0.448	6,500
2022-08-30	0.820	0.820	0.820	0.820	0.459	100
2022-08-29	0.820	0.820	0.820	0.820	0.459	0
2022-08-26	0.820	0.820	0.820	0.820	0.459	0
2022-08-25	0.820	0.820	0.820	0.820	0.459	4,900
2022-08-24	0.810	0.810	0.810	0.810	0.454	4,000
2022-08-23	0.830	0.830	0.830	0.830	0.465	0
2022-08-22	0.830	0.830	0.830	0.830	0.465	0
2022-08-19	0.830	0.830	0.830	0.830	0.465	0
2022-08-18	0.830	0.830	0.830	0.830	0.465	0
2022-08-17	0.830	0.830	0.830	0.830	0.465	0
2022-08-16	0.830	0.830	0.830	0.830	0.465	0
2022-08-15	0.830	0.830	0.830	0.830	0.465	0
2022-08-12	0.830	0.830	0.830	0.830	0.465	0
2022-08-11	0.830	0.830	0.830	0.830	0.465	0
2022-08-10	0.830	0.830	0.830	0.830	0.465	0
2022-08-09	0.830	0.830	0.830	0.830	0.465	0
2022-08-08	0.830	0.830	0.830	0.830	0.465	0
2022-08-05	0.830	0.830	0.830	0.830	0.465	0
2022-08-04	0.830	0.830	0.830	0.830	0.465	0
2022-08-03	0.830	0.830	0.830	0.830	0.465	0
2022-08-02	0.830	0.830	0.830	0.830	0.465	1,000
2022-07-29	0.850	0.850	0.850	0.850	0.476	0
2022-07-28	0.850	0.850	0.850	0.850	0.476	0
2022-07-27	0.850	0.850	0.850	0.850	0.476	0
2022-07-26	0.850	0.850	0.850	0.850	0.476	0
2022-07-25	0.850	0.850	0.850	0.850	0.476	0
2022-07-22	0.850	0.850	0.850	0.850	0.476	0
2022-07-21	0.850	0.850	0.850	0.850	0.476	0
2022-07-20	0.850	0.850	0.850	0.850	0.448	0
2022-07-19	0.850	0.850	0.850	0.850	0.448	0
2022-07-18	0.850	0.850	0.850	0.850	0.448	0
2022-07-15	0.850	0.850	0.850	0.850	0.448	0
2022-07-14	0.850	0.850	0.850	0.850	0.448	0
2022-07-13	0.850	0.850	0.850	0.850	0.448	0
2022-07-12	0.850	0.850	0.850	0.850	0.448	0
2022-07-11	0.850	0.850	0.850	0.850	0.448	0
2022-07-08	0.850	0.850	0.850	0.850	0.448	0
2022-07-07	0.850	0.850	0.850	0.850	0.448	0
2022-07-06	0.850	0.850	0.850	0.850	0.448	1,300
2022-07-05	0.870	0.870	0.870	0.870	0.459	7,700
2022-07-04	1.080	1.080	1.080	1.080	0.569	0
2022-06-30	1.080	1.080	1.080	1.080	0.569	0
2022-06-29	1.080	1.080	1.080	1.080	0.569	0
2022-06-28	1.080	1.080	1.080	1.080	0.569	0

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1400 CAD
2025-08-07	0.1250 CAD
2024-07-24	0.1000 CAD
2023-07-26	0.0500 CAD
2022-07-21	0.0500 CAD
2021-06-09	0.0500 CAD
2020-06-10	0.1500 CAD
2019-08-15	0.1500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.