Avante Logixx Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.450	1.450	1.390	1.390	1.390	4,400
2022-01-06	1.390	1.390	1.390	1.390	1.390	600
2022-01-05	1.410	1.410	1.370	1.370	1.370	1,600
2022-01-04	1.420	1.450	1.410	1.410	1.410	8,000
2021-12-31	1.410	1.490	1.410	1.490	1.490	16,000
2021-12-30	1.380	1.460	1.380	1.460	1.460	14,400
2021-12-29	1.340	1.380	1.300	1.380	1.380	22,300
2021-12-24	1.370	1.370	1.340	1.340	1.340	21,100
2021-12-23	1.360	1.370	1.350	1.360	1.360	15,900
2021-12-22	1.350	1.350	1.340	1.340	1.340	4,500
2021-12-21	1.360	1.370	1.360	1.370	1.370	2,100
2021-12-20	1.410	1.410	1.370	1.370	1.370	7,600
2021-12-17	1.470	1.470	1.400	1.450	1.450	14,700
2021-12-16	1.450	1.450	1.450	1.450	1.450	2,400
2021-12-15	1.380	1.400	1.380	1.400	1.400	400
2021-12-14	1.450	1.450	1.410	1.420	1.420	5,800
2021-12-13	1.400	1.430	1.400	1.410	1.410	16,000
2021-12-10	1.450	1.450	1.400	1.400	1.400	2,500
2021-12-09	1.360	1.450	1.360	1.450	1.450	26,700
2021-12-08	1.480	1.500	1.390	1.390	1.390	95,000
2021-12-07	1.500	1.500	1.480	1.500	1.500	9,800
2021-12-06	1.450	1.510	1.450	1.500	1.500	3,500
2021-12-03	1.400	1.400	1.400	1.400	1.400	0
2021-12-02	1.400	1.400	1.250	1.400	1.400	29,000
2021-12-01	1.500	1.600	1.410	1.410	1.410	99,500
2021-11-30	1.700	1.700	1.450	1.470	1.470	114,000
2021-11-29	2.050	2.050	2.000	2.050	2.050	19,800
2021-11-26	2.050	2.080	2.000	2.080	2.080	21,900
2021-11-25	2.050	2.050	2.050	2.050	2.050	0
2021-11-24	1.880	2.050	1.880	2.050	2.050	8,300
2021-11-23	1.910	2.000	1.910	1.970	1.970	9,200
2021-11-22	1.900	1.980	1.900	1.980	1.980	1,200
2021-11-19	1.870	1.890	1.850	1.890	1.890	8,600
2021-11-18	1.870	1.880	1.860	1.880	1.880	6,600
2021-11-17	1.900	1.900	1.850	1.900	1.900	8,900
2021-11-16	1.910	1.910	1.910	1.910	1.910	0
2021-11-15	1.920	1.920	1.910	1.910	1.910	700
2021-11-12	1.930	1.930	1.920	1.920	1.920	5,900
2021-11-11	1.950	1.950	1.930	1.930	1.930	1,200
2021-11-10	1.950	1.950	1.950	1.950	1.950	4,200
2021-11-09	1.920	1.920	1.920	1.920	1.920	900
2021-11-08	1.950	1.950	1.950	1.950	1.950	2,600
2021-11-05	1.900	1.900	1.900	1.900	1.900	0
2021-11-04	1.910	1.920	1.900	1.900	1.900	12,400
2021-11-03	1.950	1.950	1.920	1.920	1.920	2,500
2021-11-02	1.960	1.960	1.960	1.960	1.960	4,700
2021-11-01	1.960	1.960	1.930	1.950	1.950	8,400
2021-10-29	2.080	2.080	1.930	1.950	1.950	27,200
2021-10-28	2.050	2.070	2.050	2.050	2.050	9,400
2021-10-27	2.070	2.070	2.050	2.050	2.050	9,100
2021-10-26	2.080	2.080	2.050	2.080	2.080	12,700
2021-10-25	2.060	2.090	2.060	2.080	2.080	500
2021-10-22	2.080	2.080	2.060	2.060	2.060	8,800
2021-10-21	2.090	2.090	2.080	2.080	2.080	2,100
2021-10-20	2.040	2.060	2.040	2.060	2.060	9,700
2021-10-19	2.060	2.090	2.040	2.090	2.090	42,600
2021-10-18	2.080	2.080	2.060	2.060	2.060	6,600
2021-10-15	2.100	2.110	2.100	2.100	2.100	10,600
2021-10-14	2.140	2.140	2.120	2.120	2.120	700

← NewerPage 21 of 21 · 1,259 trading days

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.