Avante Logixx Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.780	0.820	0.780	0.820	0.820	55,100
2023-12-01	0.810	0.810	0.710	0.710	0.710	3,000
2023-11-30	0.840	0.840	0.800	0.800	0.800	2,000
2023-11-29	0.830	0.830	0.830	0.830	0.830	20,000
2023-11-28	0.830	0.850	0.800	0.800	0.800	4,000
2023-11-27	0.830	0.830	0.830	0.830	0.830	0
2023-11-24	0.820	0.830	0.820	0.830	0.830	15,000
2023-11-23	0.820	0.820	0.810	0.810	0.810	9,000
2023-11-22	0.840	0.840	0.810	0.810	0.810	3,500
2023-11-21	0.800	0.840	0.800	0.840	0.840	20,700
2023-11-20	0.780	0.820	0.780	0.790	0.790	2,500
2023-11-17	0.790	0.790	0.790	0.790	0.790	0
2023-11-16	0.810	0.810	0.790	0.790	0.790	1,000
2023-11-15	0.800	0.810	0.790	0.800	0.800	348,000
2023-11-14	0.820	0.820	0.820	0.820	0.820	0
2023-11-13	0.820	0.820	0.820	0.820	0.820	0
2023-11-10	0.820	0.820	0.820	0.820	0.820	0
2023-11-09	0.800	0.820	0.800	0.820	0.820	10,500
2023-11-08	0.820	0.820	0.820	0.820	0.820	0
2023-11-07	0.810	0.820	0.810	0.820	0.820	1,500
2023-11-06	0.810	0.810	0.770	0.770	0.770	1,500
2023-11-03	0.810	0.810	0.800	0.800	0.800	1,000
2023-11-02	0.810	0.810	0.780	0.780	0.780	1,500
2023-11-01	0.780	0.780	0.780	0.780	0.780	500
2023-10-31	0.800	0.800	0.780	0.780	0.780	5,300
2023-10-30	0.780	0.780	0.780	0.780	0.780	500
2023-10-27	0.810	0.810	0.810	0.810	0.810	0
2023-10-26	0.810	0.810	0.810	0.810	0.810	0
2023-10-25	0.810	0.810	0.810	0.810	0.810	1,500
2023-10-24	0.830	0.830	0.780	0.810	0.810	12,000
2023-10-23	0.760	0.760	0.760	0.760	0.760	0
2023-10-20	0.760	0.760	0.760	0.760	0.760	0
2023-10-19	0.760	0.760	0.760	0.760	0.760	0
2023-10-18	0.780	0.800	0.760	0.760	0.760	51,400
2023-10-17	0.740	0.740	0.740	0.740	0.740	0
2023-10-16	0.750	0.750	0.740	0.740	0.740	7,900
2023-10-13	0.780	0.780	0.770	0.780	0.780	39,900
2023-10-12	0.750	0.750	0.750	0.750	0.750	11,500
2023-10-11	0.720	0.750	0.720	0.750	0.750	14,000
2023-10-10	0.710	0.720	0.710	0.720	0.720	5,600
2023-10-06	0.710	0.710	0.710	0.710	0.710	0
2023-10-05	0.710	0.710	0.710	0.710	0.710	12,500
2023-10-04	0.710	0.710	0.710	0.710	0.710	6,500
2023-10-03	0.720	0.720	0.700	0.710	0.710	8,400
2023-10-02	0.700	0.740	0.690	0.690	0.690	30,500
2023-09-29	0.720	0.790	0.700	0.710	0.710	30,500
2023-09-28	0.710	0.710	0.700	0.700	0.700	1,500
2023-09-27	0.690	0.780	0.690	0.730	0.730	74,000
2023-09-26	0.740	0.740	0.700	0.740	0.740	33,000
2023-09-25	0.800	0.800	0.700	0.800	0.800	52,000
2023-09-22	0.780	0.850	0.780	0.850	0.850	6,400
2023-09-21	0.850	0.850	0.850	0.850	0.850	1,000
2023-09-20	0.910	0.910	0.770	0.840	0.840	10,100
2023-09-19	0.930	0.950	0.930	0.930	0.930	11,500
2023-09-18	0.930	0.950	0.930	0.950	0.950	2,600
2023-09-15	0.990	0.990	0.950	0.950	0.950	23,500
2023-09-14	0.950	0.950	0.950	0.950	0.950	2,000
2023-09-13	0.930	0.930	0.930	0.930	0.930	0
2023-09-12	0.930	0.930	0.930	0.930	0.930	0
2023-09-11	0.930	0.930	0.930	0.930	0.930	0

← NewerPage 13 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.