Avante Corp. (XX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8400

-0.0100

(-1.18%)

At close: 03:43PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.8600	0.8600	0.8200	0.8400	0.8400	41,400
Apr 24, 2024	0.9100	0.9100	0.8500	0.8500	0.8500	66,100
Apr 23, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	27,000
Apr 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	10,300
Apr 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	500
Apr 18, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Apr 17, 2024	0.8900	0.9500	0.8900	0.9100	0.9100	12,500
Apr 16, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	1,500
Apr 15, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Apr 12, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Apr 11, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	500
Apr 10, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	7,500
Apr 09, 2024	0.9000	0.9200	0.8900	0.9200	0.9200	13,000
Apr 08, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	4,700
Apr 05, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	25,500
Apr 04, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	11,400
Apr 03, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	16,500
Apr 02, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	4,000
Apr 01, 2024	0.8800	0.9200	0.8700	0.8700	0.8700	14,000
Mar 28, 2024	0.9000	0.9200	0.9000	0.9000	0.9000	13,000
Mar 27, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	2,300
Mar 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	500
Mar 25, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	10,500
Mar 22, 2024	0.8900	0.9200	0.8100	0.8600	0.8600	284,400
Mar 21, 2024	0.8900	0.8900	0.8300	0.8300	0.8300	1,500
Mar 20, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	131,100
Mar 19, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	7,000
Mar 18, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,500
Mar 15, 2024	0.8300	0.8400	0.8200	0.8400	0.8400	9,000
Mar 14, 2024	0.8200	0.8500	0.8200	0.8400	0.8400	14,000
Mar 13, 2024	0.7700	0.8900	0.7700	0.8700	0.8700	69,600
Mar 12, 2024	0.7700	0.7800	0.7700	0.7700	0.7700	14,000
Mar 11, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
Mar 08, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	6,000
Mar 07, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 06, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,500
Mar 05, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	155,500
Mar 04, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	500
Mar 01, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 29, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 28, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	10,500
Feb 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 26, 2024	0.7500	0.8000	0.7500	0.7500	0.7500	12,000
Feb 23, 2024	0.7600	0.7600	0.7200	0.7200	0.7200	5,500
Feb 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,500
Feb 21, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	10,000
Feb 20, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	600
Feb 16, 2024	0.7700	0.7700	0.7100	0.7100	0.7100	121,400
Feb 15, 2024	0.6800	0.7800	0.6700	0.7300	0.7300	14,500
Feb 14, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 13, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 12, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 09, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 08, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 07, 2024	0.7400	0.7400	0.7100	0.7100	0.7100	4,200
Feb 06, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	48,100
Feb 05, 2024	0.7100	0.7400	0.7100	0.7400	0.7400	107,400
Feb 02, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 01, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	43,800
Jan 31, 2024	0.7700	0.7800	0.7600	0.7700	0.7700	48,000
Jan 30, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
Jan 29, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	800
Jan 26, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	6,500
Jan 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,500
Jan 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Jan 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,500
Jan 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	8,500
Jan 19, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,500
Jan 18, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	2,000
Jan 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,500
Jan 16, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 12, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	4,500
Jan 11, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 10, 2024	0.7600	0.8000	0.7400	0.7900	0.7900	17,500
Jan 09, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	32,000
Jan 08, 2024	0.7800	0.7800	0.7700	0.7800	0.7800	8,000
Jan 05, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 04, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Jan 03, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
Jan 02, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	1,500
Dec 29, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	500
Dec 28, 2023	0.7500	0.8300	0.7400	0.7400	0.7400	12,500
Dec 27, 2023	0.7800	0.7800	0.7200	0.7500	0.7500	9,500
Dec 22, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 21, 2023	0.7600	0.7800	0.7600	0.7700	0.7700	171,000
Dec 20, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	500
Dec 19, 2023	0.7800	0.7800	0.7500	0.7600	0.7600	108,900
Dec 18, 2023	0.7400	0.7900	0.7400	0.7600	0.7600	65,500
Dec 15, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 14, 2023	0.8200	0.8400	0.8000	0.8100	0.8100	117,500
Dec 13, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	7,000
Dec 12, 2023	0.8300	0.8300	0.8100	0.8100	0.8100	5,100
Dec 11, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	49,900
Dec 08, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	500
Dec 07, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 06, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	49,000
Dec 05, 2023	0.8200	0.8400	0.8200	0.8400	0.8400	1,000
Dec 04, 2023	0.7800	0.8200	0.7800	0.8200	0.8200	55,100
Dec 01, 2023	0.8100	0.8100	0.7100	0.7100	0.7100	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL84.14+0.57(+0.68%)

Bitcoin CAD88,137.43+406.12(+0.46%)

Avante Corp. (XX.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
84.14
+0.57(+0.68%)

Bitcoin CAD
88,137.43
+406.12(+0.46%)