Advent Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.910	0.910	0.910	0.910	0.480	0
2022-03-30	0.910	0.910	0.910	0.910	0.480	0
2022-03-29	0.910	0.910	0.910	0.910	0.480	0
2022-03-28	0.910	0.910	0.910	0.910	0.480	0
2022-03-25	0.910	0.910	0.910	0.910	0.480	0
2022-03-24	0.910	0.910	0.910	0.910	0.480	0
2022-03-23	0.910	0.910	0.910	0.910	0.480	0
2022-03-22	0.910	0.910	0.910	0.910	0.480	19,000
2022-03-21	0.920	0.920	0.920	0.920	0.485	0
2022-03-18	0.920	0.920	0.920	0.920	0.485	0
2022-03-17	0.920	0.920	0.920	0.920	0.485	0
2022-03-16	0.920	0.920	0.920	0.920	0.485	0
2022-03-15	0.920	0.920	0.920	0.920	0.485	0
2022-03-14	0.920	0.920	0.920	0.920	0.485	0
2022-03-11	0.920	0.920	0.920	0.920	0.485	0
2022-03-10	0.920	0.920	0.920	0.920	0.485	0
2022-03-09	0.920	0.920	0.920	0.920	0.485	0
2022-03-08	0.920	0.920	0.920	0.920	0.485	0
2022-03-07	0.920	0.920	0.920	0.920	0.485	0
2022-03-04	0.920	0.920	0.920	0.920	0.485	0
2022-03-03	0.920	0.920	0.920	0.920	0.485	0
2022-03-02	0.920	0.920	0.920	0.920	0.485	0
2022-03-01	0.920	0.920	0.920	0.920	0.485	0
2022-02-28	0.920	0.920	0.920	0.920	0.485	0
2022-02-25	0.920	0.920	0.920	0.920	0.485	0
2022-02-24	0.920	0.920	0.920	0.920	0.485	0
2022-02-23	0.920	0.920	0.920	0.920	0.485	0
2022-02-22	0.920	0.920	0.920	0.920	0.485	0
2022-02-18	0.920	0.920	0.920	0.920	0.485	0
2022-02-17	0.920	0.920	0.920	0.920	0.485	0
2022-02-16	0.920	0.920	0.920	0.920	0.485	0
2022-02-15	0.920	0.920	0.920	0.920	0.485	0
2022-02-14	0.920	0.920	0.920	0.920	0.485	0
2022-02-11	0.920	0.920	0.920	0.920	0.485	0
2022-02-10	0.920	0.920	0.920	0.920	0.485	0
2022-02-09	0.920	0.920	0.920	0.920	0.485	0
2022-02-08	0.920	0.920	0.920	0.920	0.485	0
2022-02-07	0.920	0.920	0.920	0.920	0.485	0
2022-02-04	0.920	0.920	0.920	0.920	0.485	0
2022-02-03	0.920	0.920	0.920	0.920	0.485	0
2022-02-02	0.920	0.920	0.920	0.920	0.485	8,500
2022-02-01	0.910	0.910	0.910	0.910	0.480	0
2022-01-31	0.910	0.910	0.910	0.910	0.480	0
2022-01-28	0.910	0.910	0.910	0.910	0.480	0
2022-01-27	0.910	0.910	0.910	0.910	0.480	0
2022-01-26	0.910	0.910	0.910	0.910	0.480	0
2022-01-25	0.910	0.910	0.910	0.910	0.480	0
2022-01-24	0.910	0.910	0.910	0.910	0.480	1,000
2022-01-21	0.900	0.900	0.900	0.900	0.474	500
2022-01-20	0.900	0.900	0.900	0.900	0.474	0
2022-01-19	0.900	0.900	0.900	0.900	0.474	0
2022-01-18	0.900	0.900	0.900	0.900	0.474	0
2022-01-17	0.900	0.900	0.900	0.900	0.474	1,500
2022-01-14	0.950	0.950	0.910	0.910	0.480	10,400
2022-01-13	0.980	0.980	0.980	0.980	0.516	3,300
2022-01-12	1.000	1.000	1.000	1.000	0.527	0
2022-01-11	1.000	1.000	1.000	1.000	0.527	0
2022-01-10	1.000	1.000	1.000	1.000	0.527	0
2022-01-07	1.000	1.000	1.000	1.000	0.527	0
2022-01-06	1.000	1.000	1.000	1.000	0.527	0

← NewerPage 20 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.