Avante Logixx Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.770	0.770	0.770	0.770	0.770	500
2024-05-27	0.760	0.760	0.760	0.760	0.760	800
2024-05-24	0.790	0.790	0.750	0.750	0.750	19,000
2024-05-23	0.790	0.790	0.780	0.780	0.780	19,200
2024-05-22	0.790	0.800	0.790	0.800	0.800	6,000
2024-05-21	0.820	0.820	0.820	0.820	0.820	0
2024-05-17	0.820	0.820	0.820	0.820	0.820	5,000
2024-05-16	0.820	0.820	0.820	0.820	0.820	15,500
2024-05-15	0.820	0.820	0.770	0.800	0.800	24,500
2024-05-14	0.820	0.820	0.820	0.820	0.820	6,000
2024-05-13	0.830	0.830	0.800	0.800	0.800	1,100
2024-05-10	0.850	0.850	0.850	0.850	0.850	0
2024-05-09	0.850	0.850	0.850	0.850	0.850	0
2024-05-08	0.840	0.850	0.840	0.850	0.850	5,500
2024-05-07	0.850	0.850	0.800	0.800	0.800	33,500
2024-05-06	0.840	0.840	0.840	0.840	0.840	1,500
2024-05-03	0.910	0.910	0.800	0.800	0.800	20,500
2024-05-02	0.840	0.840	0.800	0.840	0.840	18,000
2024-05-01	0.840	0.840	0.840	0.840	0.840	0
2024-04-30	0.840	0.840	0.840	0.840	0.840	0
2024-04-29	0.840	0.840	0.840	0.840	0.840	1,000
2024-04-26	0.850	0.850	0.850	0.850	0.850	500
2024-04-25	0.860	0.860	0.820	0.840	0.840	41,400
2024-04-24	0.910	0.910	0.850	0.850	0.850	66,100
2024-04-23	0.900	0.910	0.900	0.910	0.910	27,000
2024-04-22	0.900	0.900	0.900	0.900	0.900	10,300
2024-04-19	0.900	0.900	0.900	0.900	0.900	500
2024-04-18	0.910	0.910	0.910	0.910	0.910	0
2024-04-17	0.890	0.950	0.890	0.910	0.910	12,500
2024-04-16	0.900	0.900	0.890	0.890	0.890	1,500
2024-04-15	0.920	0.920	0.920	0.920	0.920	0
2024-04-12	0.920	0.920	0.920	0.920	0.920	0
2024-04-11	0.920	0.920	0.920	0.920	0.920	500
2024-04-10	0.950	0.950	0.920	0.920	0.920	7,500
2024-04-09	0.900	0.920	0.890	0.920	0.920	13,000
2024-04-08	0.900	0.900	0.890	0.890	0.890	4,700
2024-04-05	0.910	0.910	0.900	0.900	0.900	25,500
2024-04-04	0.900	0.900	0.900	0.900	0.900	11,400
2024-04-03	0.880	0.900	0.880	0.900	0.900	16,500
2024-04-02	0.880	0.880	0.880	0.880	0.880	4,000
2024-04-01	0.880	0.920	0.870	0.870	0.870	14,000
2024-03-28	0.900	0.920	0.900	0.900	0.900	13,000
2024-03-27	0.900	0.900	0.890	0.890	0.890	2,300
2024-03-26	0.900	0.900	0.900	0.900	0.900	500
2024-03-25	0.900	0.910	0.900	0.900	0.900	10,500
2024-03-22	0.890	0.920	0.810	0.860	0.860	284,400
2024-03-21	0.890	0.890	0.830	0.830	0.830	1,500
2024-03-20	0.870	0.880	0.870	0.880	0.880	131,100
2024-03-19	0.880	0.880	0.860	0.860	0.860	7,000
2024-03-18	0.830	0.830	0.830	0.830	0.830	1,500
2024-03-15	0.830	0.840	0.820	0.840	0.840	9,000
2024-03-14	0.820	0.850	0.820	0.840	0.840	14,000
2024-03-13	0.770	0.890	0.770	0.870	0.870	69,600
2024-03-12	0.770	0.780	0.770	0.770	0.770	14,000
2024-03-11	0.760	0.760	0.760	0.760	0.760	500
2024-03-08	0.760	0.760	0.760	0.760	0.760	6,000
2024-03-07	0.760	0.760	0.760	0.760	0.760	0
2024-03-06	0.760	0.760	0.760	0.760	0.760	1,500
2024-03-05	0.750	0.750	0.730	0.730	0.730	155,500
2024-03-04	0.720	0.720	0.720	0.720	0.720	500

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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