Avante Logixx Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.730	0.730	0.730	0.730	0.730	94,000
2022-06-28	0.780	0.780	0.780	0.780	0.780	0
2022-06-27	0.780	0.780	0.780	0.780	0.780	500
2022-06-24	0.760	0.770	0.750	0.750	0.750	20,500
2022-06-23	0.720	0.750	0.720	0.750	0.750	23,000
2022-06-22	0.680	0.680	0.680	0.680	0.680	0
2022-06-21	0.680	0.680	0.680	0.680	0.680	0
2022-06-20	0.710	0.710	0.680	0.680	0.680	10,000
2022-06-17	0.670	0.670	0.670	0.670	0.670	0
2022-06-16	0.700	0.700	0.650	0.670	0.670	22,500
2022-06-15	0.720	0.720	0.700	0.700	0.700	25,200
2022-06-14	0.720	0.720	0.720	0.720	0.720	0
2022-06-13	0.750	0.750	0.720	0.720	0.720	23,500
2022-06-10	0.740	0.760	0.740	0.750	0.750	131,100
2022-06-09	0.760	0.770	0.720	0.760	0.760	66,300
2022-06-08	0.780	0.790	0.770	0.790	0.790	117,500
2022-06-07	0.800	0.800	0.760	0.760	0.760	16,500
2022-06-06	0.750	0.750	0.750	0.750	0.750	1,200
2022-06-03	0.740	0.740	0.740	0.740	0.740	1,500
2022-06-02	0.760	0.770	0.740	0.760	0.760	46,300
2022-06-01	0.820	0.820	0.820	0.820	0.820	4,400
2022-05-31	0.830	0.840	0.800	0.800	0.800	58,600
2022-05-30	0.820	0.820	0.820	0.820	0.820	4,500
2022-05-27	0.800	0.810	0.800	0.800	0.800	9,500
2022-05-26	0.830	0.830	0.830	0.830	0.830	500
2022-05-25	0.820	0.830	0.820	0.830	0.830	17,500
2022-05-24	0.800	0.800	0.800	0.800	0.800	500
2022-05-20	0.800	0.800	0.800	0.800	0.800	12,500
2022-05-19	0.800	0.800	0.800	0.800	0.800	3,000
2022-05-18	0.800	0.810	0.800	0.800	0.800	24,200
2022-05-17	0.800	0.800	0.760	0.780	0.780	37,700
2022-05-16	0.800	0.800	0.800	0.800	0.800	14,000
2022-05-13	0.820	0.820	0.780	0.780	0.780	14,000
2022-05-12	0.800	0.800	0.800	0.800	0.800	11,500
2022-05-11	0.810	0.810	0.810	0.810	0.810	34,500
2022-05-10	0.780	0.780	0.780	0.780	0.780	1,500
2022-05-09	0.780	0.780	0.780	0.780	0.780	4,000
2022-05-06	0.840	0.840	0.810	0.830	0.830	15,400
2022-05-05	0.840	0.840	0.840	0.840	0.840	3,200
2022-05-04	0.850	0.850	0.840	0.840	0.840	47,900
2022-05-03	0.830	0.850	0.830	0.850	0.850	12,300
2022-05-02	0.850	0.850	0.840	0.840	0.840	7,500
2022-04-29	0.820	0.830	0.820	0.830	0.830	28,400
2022-04-28	0.830	0.840	0.810	0.840	0.840	56,100
2022-04-27	0.810	0.880	0.810	0.880	0.880	36,500
2022-04-26	0.820	0.850	0.810	0.810	0.810	46,600
2022-04-25	0.850	0.850	0.830	0.830	0.830	29,100
2022-04-22	0.860	0.870	0.820	0.860	0.860	58,100
2022-04-21	0.890	0.890	0.870	0.870	0.870	44,700
2022-04-20	0.880	0.880	0.880	0.880	0.880	23,100
2022-04-19	0.860	0.870	0.830	0.840	0.840	71,300
2022-04-18	0.900	0.900	0.880	0.880	0.880	30,500
2022-04-14	0.900	0.900	0.900	0.900	0.900	500
2022-04-13	0.900	0.900	0.900	0.900	0.900	38,000
2022-04-12	0.910	0.910	0.890	0.900	0.900	25,900
2022-04-11	0.870	0.920	0.870	0.910	0.910	35,800
2022-04-08	0.860	0.900	0.860	0.870	0.870	69,000
2022-04-07	0.870	0.880	0.870	0.880	0.880	10,800
2022-04-06	0.910	0.910	0.900	0.900	0.900	2,000
2022-04-05	0.920	0.920	0.860	0.900	0.900	345,500

← NewerPage 19 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.