Advent Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.820	0.820	0.820	0.820	0.671	0
2025-10-30	0.820	0.820	0.820	0.820	0.671	0
2025-10-29	0.820	0.820	0.820	0.820	0.671	0
2025-10-28	0.820	0.820	0.820	0.820	0.671	0
2025-10-27	0.820	0.820	0.820	0.820	0.671	0
2025-10-24	0.820	0.820	0.820	0.820	0.671	0
2025-10-23	0.820	0.820	0.820	0.820	0.671	0
2025-10-22	0.820	0.820	0.820	0.820	0.671	0
2025-10-21	0.820	0.820	0.820	0.820	0.671	0
2025-10-20	0.820	0.820	0.820	0.820	0.671	0
2025-10-17	0.820	0.820	0.820	0.820	0.671	0
2025-10-16	0.820	0.820	0.820	0.820	0.671	0
2025-10-15	0.820	0.820	0.820	0.820	0.671	0
2025-10-14	0.820	0.820	0.820	0.820	0.671	0
2025-10-10	0.820	0.820	0.820	0.820	0.671	0
2025-10-09	0.820	0.820	0.820	0.820	0.671	0
2025-10-08	0.820	0.820	0.820	0.820	0.671	0
2025-10-07	0.820	0.820	0.820	0.820	0.671	0
2025-10-06	0.820	0.820	0.820	0.820	0.671	0
2025-10-03	0.820	0.820	0.820	0.820	0.671	0
2025-10-02	0.820	0.820	0.820	0.820	0.671	0
2025-10-01	0.820	0.820	0.820	0.820	0.671	500
2025-09-30	0.820	0.820	0.820	0.820	0.671	0
2025-09-29	0.820	0.820	0.820	0.820	0.671	0
2025-09-26	0.820	0.820	0.820	0.820	0.671	47,000
2025-09-25	0.820	0.820	0.820	0.820	0.671	0
2025-09-24	0.820	0.820	0.820	0.820	0.671	0
2025-09-23	0.820	0.820	0.820	0.820	0.671	0
2025-09-22	0.800	0.820	0.800	0.820	0.671	4,700
2025-09-19	0.800	0.800	0.800	0.800	0.655	500
2025-09-18	0.800	0.800	0.800	0.800	0.655	0
2025-09-17	0.790	0.800	0.790	0.800	0.655	3,000
2025-09-16	0.630	0.630	0.630	0.630	0.516	0
2025-09-15	0.630	0.630	0.630	0.630	0.516	0
2025-09-12	0.630	0.630	0.630	0.630	0.516	0
2025-09-11	0.630	0.630	0.630	0.630	0.516	0
2025-09-10	0.630	0.630	0.630	0.630	0.516	0
2025-09-09	0.630	0.630	0.630	0.630	0.516	0
2025-09-08	0.630	0.630	0.630	0.630	0.516	0
2025-09-05	0.630	0.630	0.630	0.630	0.516	0
2025-09-04	0.630	0.630	0.630	0.630	0.516	0
2025-09-03	0.630	0.630	0.630	0.630	0.516	0
2025-09-02	0.630	0.630	0.630	0.630	0.516	0
2025-08-29	0.630	0.630	0.630	0.630	0.516	0
2025-08-28	0.630	0.630	0.630	0.630	0.516	1,000
2025-08-27	0.550	0.550	0.550	0.550	0.450	0
2025-08-26	0.550	0.550	0.550	0.550	0.450	0
2025-08-25	0.550	0.550	0.550	0.550	0.450	0
2025-08-22	0.550	0.550	0.550	0.550	0.450	500
2025-08-21	0.640	0.640	0.640	0.640	0.524	1,500
2025-08-20	0.670	0.670	0.670	0.670	0.548	0
2025-08-19	0.670	0.670	0.670	0.670	0.548	0
2025-08-18	0.670	0.670	0.670	0.670	0.548	0
2025-08-15	0.670	0.670	0.670	0.670	0.548	0
2025-08-14	0.670	0.670	0.670	0.670	0.548	0
2025-08-13	0.660	0.670	0.660	0.670	0.548	1,500
2025-08-12	0.500	0.500	0.500	0.500	0.409	0
2025-08-11	0.500	0.500	0.500	0.500	0.409	0
2025-08-08	0.660	0.660	0.500	0.500	0.409	2,000
2025-08-07	0.810	0.810	0.810	0.810	0.663	0

← NewerPage 5 of 21 · 1,253 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.