Avante Logixx Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.920	0.940	0.920	0.930	0.930	57,900
2022-04-01	0.960	0.960	0.920	0.930	0.930	95,000
2022-03-31	1.090	1.090	0.930	0.940	0.940	567,400
2022-03-30	1.280	1.280	1.100	1.150	1.150	267,500
2022-03-29	1.270	1.270	1.270	1.270	1.270	2,400
2022-03-28	1.290	1.290	1.200	1.250	1.250	227,800
2022-03-25	1.340	1.350	1.190	1.200	1.200	243,600
2022-03-24	1.340	1.350	1.330	1.330	1.330	18,000
2022-03-23	1.330	1.350	1.330	1.340	1.340	2,900
2022-03-22	1.350	1.350	1.330	1.350	1.350	15,100
2022-03-21	1.380	1.380	1.330	1.350	1.350	3,500
2022-03-18	1.350	1.370	1.330	1.360	1.360	26,000
2022-03-17	1.300	1.350	1.300	1.350	1.350	14,000
2022-03-16	1.350	1.370	1.310	1.310	1.310	20,900
2022-03-15	1.320	1.320	1.320	1.320	1.320	1,300
2022-03-14	1.320	1.350	1.320	1.350	1.350	46,000
2022-03-11	1.360	1.360	1.330	1.340	1.340	13,200
2022-03-10	1.360	1.360	1.320	1.360	1.360	3,300
2022-03-09	1.350	1.390	1.340	1.360	1.360	73,000
2022-03-08	1.350	1.350	1.350	1.350	1.350	16,400
2022-03-07	1.340	1.350	1.320	1.350	1.350	106,300
2022-03-04	1.340	1.370	1.340	1.370	1.370	23,900
2022-03-03	1.350	1.350	1.340	1.350	1.350	40,400
2022-03-02	1.340	1.370	1.340	1.350	1.350	412,500
2022-03-01	1.340	1.370	1.340	1.350	1.350	27,500
2022-02-28	1.250	1.360	1.250	1.350	1.350	9,100
2022-02-25	1.350	1.400	1.320	1.320	1.320	62,500
2022-02-24	1.340	1.410	1.330	1.350	1.350	118,500
2022-02-23	1.410	1.410	1.390	1.400	1.400	116,200
2022-02-22	1.330	1.470	1.330	1.410	1.410	7,700
2022-02-18	1.430	1.470	1.420	1.420	1.420	141,900
2022-02-17	1.450	1.450	1.410	1.430	1.430	127,000
2022-02-16	1.430	1.470	1.390	1.440	1.440	31,000
2022-02-15	1.430	1.500	1.410	1.430	1.430	440,100
2022-02-14	1.450	1.470	1.430	1.430	1.430	150,600
2022-02-11	1.480	1.500	1.440	1.450	1.450	146,500
2022-02-10	1.510	1.530	1.430	1.480	1.480	330,300
2022-02-09	1.510	1.600	1.480	1.540	1.540	1,034,700
2022-02-08	1.080	1.080	1.080	1.080	1.080	2,100
2022-02-07	1.070	1.070	1.020	1.070	1.070	17,600
2022-02-04	1.080	1.110	1.050	1.050	1.050	11,900
2022-02-03	1.140	1.140	1.090	1.090	1.090	1,300
2022-02-02	1.110	1.140	1.100	1.140	1.140	15,400
2022-02-01	1.200	1.200	1.130	1.130	1.130	7,300
2022-01-31	1.150	1.180	1.150	1.180	1.180	23,900
2022-01-28	1.150	1.180	1.150	1.180	1.180	12,100
2022-01-27	1.200	1.200	1.150	1.200	1.200	46,800
2022-01-26	1.200	1.200	1.200	1.200	1.200	0
2022-01-25	1.240	1.240	1.200	1.200	1.200	4,100
2022-01-24	1.290	1.290	1.150	1.190	1.190	6,200
2022-01-21	1.310	1.310	1.290	1.300	1.300	3,700
2022-01-20	1.400	1.400	1.400	1.400	1.400	0
2022-01-19	1.330	1.400	1.330	1.400	1.400	77,100
2022-01-18	1.330	1.350	1.250	1.350	1.350	10,400
2022-01-17	1.320	1.360	1.310	1.320	1.320	42,000
2022-01-14	1.310	1.310	1.290	1.310	1.310	13,500
2022-01-13	1.360	1.360	1.330	1.330	1.330	3,700
2022-01-12	1.390	1.400	1.350	1.360	1.360	13,300
2022-01-11	1.370	1.400	1.350	1.400	1.400	2,300
2022-01-10	1.450	1.450	1.370	1.400	1.400	11,100

← NewerPage 20 of 21 · 1,259 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.