Avante Logixx Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.670	0.680	0.670	0.680	0.680	16,500
2022-12-19	0.680	0.680	0.650	0.660	0.660	32,500
2022-12-16	0.670	0.680	0.650	0.680	0.680	5,000
2022-12-15	0.680	0.680	0.680	0.680	0.680	3,800
2022-12-14	0.690	0.690	0.690	0.690	0.690	9,000
2022-12-13	0.690	0.690	0.670	0.680	0.680	12,300
2022-12-12	0.680	0.680	0.670	0.680	0.680	28,600
2022-12-09	0.680	0.680	0.680	0.680	0.680	5,000
2022-12-08	0.700	0.720	0.680	0.680	0.680	96,100
2022-12-07	0.710	0.710	0.670	0.680	0.680	62,000
2022-12-06	0.720	0.720	0.700	0.700	0.700	22,500
2022-12-05	0.720	0.720	0.720	0.720	0.720	21,900
2022-12-02	0.730	0.730	0.720	0.730	0.730	14,000
2022-12-01	0.720	0.720	0.710	0.710	0.710	21,500
2022-11-30	0.730	0.730	0.730	0.730	0.730	2,500
2022-11-29	0.720	0.720	0.720	0.720	0.720	14,900
2022-11-28	0.740	0.740	0.720	0.720	0.720	30,000
2022-11-25	0.720	0.730	0.710	0.710	0.710	42,500
2022-11-24	0.750	0.750	0.720	0.730	0.730	123,000
2022-11-23	0.750	0.750	0.720	0.730	0.730	145,000
2022-11-22	0.750	0.780	0.740	0.740	0.740	277,800
2022-11-21	0.720	0.750	0.720	0.730	0.730	13,000
2022-11-18	0.700	0.720	0.700	0.720	0.720	4,500
2022-11-17	0.690	0.690	0.680	0.680	0.680	163,500
2022-11-16	0.720	0.720	0.690	0.690	0.690	2,300
2022-11-15	0.680	0.700	0.670	0.690	0.690	99,800
2022-11-14	0.690	0.690	0.680	0.680	0.680	30,500
2022-11-11	0.680	0.700	0.660	0.690	0.690	77,800
2022-11-10	0.770	0.770	0.670	0.680	0.680	149,500
2022-11-09	0.760	0.760	0.700	0.730	0.730	20,500
2022-11-08	0.780	0.780	0.750	0.750	0.750	15,500
2022-11-07	0.750	0.750	0.750	0.750	0.750	0
2022-11-04	0.770	0.770	0.750	0.750	0.750	13,800
2022-11-03	0.770	0.770	0.770	0.770	0.770	500
2022-11-02	0.790	0.800	0.790	0.800	0.800	36,100
2022-11-01	0.770	0.770	0.770	0.770	0.770	2,000
2022-10-31	0.770	0.780	0.770	0.780	0.780	22,000
2022-10-28	0.750	0.750	0.750	0.750	0.750	5,000
2022-10-27	0.770	0.770	0.770	0.770	0.770	500
2022-10-26	0.740	0.760	0.740	0.750	0.750	30,500
2022-10-25	0.720	0.720	0.720	0.720	0.720	500
2022-10-24	0.710	0.710	0.710	0.710	0.710	500
2022-10-21	0.680	0.700	0.680	0.690	0.690	37,500
2022-10-20	0.710	0.710	0.650	0.690	0.690	87,000
2022-10-19	0.730	0.730	0.710	0.710	0.710	18,100
2022-10-18	0.730	0.730	0.720	0.720	0.720	52,000
2022-10-17	0.740	0.740	0.710	0.730	0.730	10,200
2022-10-14	0.750	0.760	0.710	0.720	0.720	46,000
2022-10-13	0.740	0.750	0.700	0.710	0.710	48,900
2022-10-12	0.760	0.760	0.730	0.730	0.730	3,500
2022-10-11	0.780	0.780	0.760	0.760	0.760	9,500
2022-10-07	0.750	0.770	0.720	0.770	0.770	91,000
2022-10-06	0.750	0.750	0.750	0.750	0.750	4,000
2022-10-05	0.760	0.760	0.750	0.750	0.750	105,400
2022-10-04	0.780	0.780	0.780	0.780	0.780	0
2022-10-03	0.780	0.790	0.780	0.780	0.780	18,500
2022-09-30	0.800	0.800	0.780	0.780	0.780	9,500
2022-09-29	0.780	0.780	0.780	0.780	0.780	800
2022-09-28	0.810	0.810	0.780	0.790	0.790	37,000
2022-09-27	0.810	0.820	0.810	0.810	0.810	3,600

← NewerPage 17 of 21 · 1,255 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.