Advent Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	1.080	1.080	1.080	1.080	0.569	0
2022-06-24	1.080	1.080	1.080	1.080	0.569	0
2022-06-23	1.080	1.080	1.080	1.080	0.569	0
2022-06-22	1.080	1.080	1.080	1.080	0.569	0
2022-06-21	1.080	1.080	1.080	1.080	0.569	0
2022-06-20	1.080	1.080	1.080	1.080	0.569	0
2022-06-17	1.080	1.080	1.080	1.080	0.569	0
2022-06-16	1.080	1.080	1.080	1.080	0.569	0
2022-06-15	1.080	1.080	1.080	1.080	0.569	0
2022-06-14	1.080	1.080	1.080	1.080	0.569	0
2022-06-13	1.080	1.080	1.080	1.080	0.569	0
2022-06-10	1.080	1.080	1.080	1.080	0.569	0
2022-06-09	1.080	1.080	1.080	1.080	0.569	0
2022-06-08	1.080	1.080	1.080	1.080	0.569	0
2022-06-07	1.080	1.080	1.080	1.080	0.569	0
2022-06-06	1.080	1.080	1.080	1.080	0.569	0
2022-06-03	1.080	1.080	1.080	1.080	0.569	0
2022-06-02	1.080	1.080	1.080	1.080	0.569	0
2022-06-01	1.080	1.080	1.080	1.080	0.569	100
2022-05-31	1.080	1.080	1.080	1.080	0.569	0
2022-05-30	1.080	1.080	1.080	1.080	0.569	4,600
2022-05-27	1.070	1.070	1.070	1.070	0.564	600
2022-05-26	1.000	1.000	1.000	1.000	0.527	3,000
2022-05-25	1.080	1.080	1.080	1.080	0.569	200
2022-05-24	1.090	1.090	1.010	1.010	0.532	11,000
2022-05-20	0.850	0.850	0.850	0.850	0.448	0
2022-05-19	0.850	0.850	0.850	0.850	0.448	0
2022-05-18	0.850	0.850	0.850	0.850	0.448	0
2022-05-17	0.850	0.850	0.850	0.850	0.448	0
2022-05-16	0.850	0.850	0.850	0.850	0.448	0
2022-05-13	0.850	0.850	0.850	0.850	0.448	0
2022-05-12	0.860	0.860	0.850	0.850	0.448	2,500
2022-05-11	0.900	0.900	0.900	0.900	0.474	0
2022-05-10	0.900	0.900	0.900	0.900	0.474	0
2022-05-09	0.900	0.900	0.900	0.900	0.474	0
2022-05-06	0.900	0.900	0.900	0.900	0.474	0
2022-05-05	0.900	0.900	0.900	0.900	0.474	0
2022-05-04	0.900	0.900	0.900	0.900	0.474	0
2022-05-03	0.900	0.900	0.900	0.900	0.474	0
2022-05-02	0.900	0.900	0.900	0.900	0.474	0
2022-04-29	0.900	0.900	0.900	0.900	0.474	0
2022-04-28	0.900	0.900	0.900	0.900	0.474	0
2022-04-27	0.900	0.900	0.900	0.900	0.474	0
2022-04-26	0.900	0.900	0.900	0.900	0.474	0
2022-04-25	0.900	0.900	0.900	0.900	0.474	0
2022-04-22	0.900	0.900	0.900	0.900	0.474	0
2022-04-21	0.900	0.900	0.900	0.900	0.474	0
2022-04-20	0.900	0.900	0.900	0.900	0.474	0
2022-04-19	0.910	0.910	0.900	0.900	0.474	20,500
2022-04-18	0.910	0.910	0.910	0.910	0.480	3,900
2022-04-14	0.910	0.910	0.910	0.910	0.480	0
2022-04-13	0.910	0.910	0.910	0.910	0.480	0
2022-04-12	0.910	0.910	0.910	0.910	0.480	0
2022-04-11	0.910	0.910	0.910	0.910	0.480	0
2022-04-08	0.910	0.910	0.910	0.910	0.480	0
2022-04-07	0.910	0.910	0.910	0.910	0.480	0
2022-04-06	0.910	0.910	0.910	0.910	0.480	0
2022-04-05	0.910	0.910	0.910	0.910	0.480	0
2022-04-04	0.910	0.910	0.910	0.910	0.480	0
2022-04-01	0.910	0.910	0.910	0.910	0.480	0

← NewerPage 19 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.