Avanti Energy Inc. (AVN.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 1.1400 | 1.1400 | 1.0000 | 1.0500 | 1.0500 | 93,500 |
| Jun 29, 2022 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 45,500 |
| Jun 28, 2022 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 17,800 |
| Jun 27, 2022 | 1.1900 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 48,600 |
| Jun 24, 2022 | 1.2100 | 1.2700 | 1.1400 | 1.1400 | 1.1400 | 286,400 |
| Jun 23, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Jun 22, 2022 | 1.1600 | 1.1600 | 1.1000 | 1.1050 | 1.1050 | 49,600 |
| Jun 21, 2022 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 52,200 |
| Jun 20, 2022 | 1.1900 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 28,300 |
| Jun 17, 2022 | 1.1600 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 89,100 |
| Jun 16, 2022 | 1.1900 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 123,800 |
| Jun 15, 2022 | 1.2100 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 92,000 |
| Jun 14, 2022 | 1.2000 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 87,500 |
| Jun 13, 2022 | 1.1800 | 1.2500 | 1.1300 | 1.1900 | 1.1900 | 288,800 |
| Jun 10, 2022 | 1.3200 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 146,800 |
| Jun 09, 2022 | 1.3500 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 79,700 |
| Jun 08, 2022 | 1.3700 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 87,600 |
| Jun 07, 2022 | 1.3600 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 65,900 |
| Jun 06, 2022 | 1.4500 | 1.4500 | 1.3300 | 1.3400 | 1.3400 | 94,600 |
| Jun 03, 2022 | 1.4700 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 126,600 |
| Jun 02, 2022 | 1.5000 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 188,000 |
| Jun 01, 2022 | 1.4300 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 267,600 |
| May 31, 2022 | 1.4300 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 140,900 |
| May 30, 2022 | 1.4500 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 140,100 |
| May 27, 2022 | 1.2900 | 1.4100 | 1.2600 | 1.4100 | 1.4100 | 164,500 |
| May 26, 2022 | 1.2300 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 171,800 |
| May 25, 2022 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 111,700 |
| May 24, 2022 | 1.2000 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 94,300 |
| May 20, 2022 | 1.2000 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 174,700 |
| May 19, 2022 | 1.1400 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 86,900 |
| May 18, 2022 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 118,800 |
| May 17, 2022 | 1.1800 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 71,400 |
| May 16, 2022 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 99,700 |
| May 13, 2022 | 1.1500 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 117,400 |
| May 12, 2022 | 1.1700 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 187,200 |
| May 11, 2022 | 1.2800 | 1.2800 | 1.1600 | 1.1800 | 1.1800 | 519,300 |
| May 10, 2022 | 1.3000 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 174,600 |
| May 09, 2022 | 1.3100 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 227,900 |
| May 06, 2022 | 1.3500 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 190,100 |
| May 05, 2022 | 1.4600 | 1.4600 | 1.3400 | 1.3500 | 1.3500 | 350,500 |
| May 04, 2022 | 1.4200 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 186,900 |
| May 03, 2022 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 175,800 |
| May 02, 2022 | 1.5000 | 1.5600 | 1.4300 | 1.4400 | 1.4400 | 553,300 |
| Apr 29, 2022 | 1.5500 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 223,200 |
| Apr 28, 2022 | 1.5900 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 433,000 |
| Apr 27, 2022 | 1.6200 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 323,600 |
| Apr 26, 2022 | 1.6600 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 354,500 |
| Apr 25, 2022 | 1.6700 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 839,400 |
| Apr 22, 2022 | 1.4300 | 1.6500 | 1.4300 | 1.6200 | 1.6200 | 1,209,000 |
| Apr 21, 2022 | 1.4800 | 1.5600 | 1.4100 | 1.4600 | 1.4600 | 311,100 |
| Apr 20, 2022 | 1.6200 | 1.6200 | 1.4800 | 1.5000 | 1.5000 | 281,700 |
| Apr 19, 2022 | 1.6800 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 523,900 |
| Apr 18, 2022 | 1.5100 | 1.7400 | 1.5100 | 1.6500 | 1.6500 | 775,500 |
| Apr 14, 2022 | 1.6100 | 1.6100 | 1.5000 | 1.5500 | 1.5500 | 697,700 |
| Apr 13, 2022 | 1.4000 | 1.6000 | 1.3900 | 1.5800 | 1.5800 | 862,600 |
| Apr 12, 2022 | 1.3700 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 601,800 |
| Apr 11, 2022 | 1.3500 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 468,400 |
| Apr 08, 2022 | 1.3200 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 220,400 |
| Apr 07, 2022 | 1.3100 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 225,300 |
| Apr 06, 2022 | 1.2800 | 1.3700 | 1.2700 | 1.3300 | 1.3300 | 335,000 |
| Apr 05, 2022 | 1.2600 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 211,600 |
| Apr 04, 2022 | 1.2800 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 166,400 |
| Apr 01, 2022 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 222,500 |
| Mar 31, 2022 | 1.3300 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 243,000 |
| Mar 30, 2022 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 322,000 |
| Mar 29, 2022 | 1.3400 | 1.4100 | 1.2800 | 1.3600 | 1.3600 | 791,700 |
| Mar 28, 2022 | 1.2500 | 1.3700 | 1.2500 | 1.3200 | 1.3200 | 517,100 |
| Mar 25, 2022 | 1.2300 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 1,359,500 |
| Mar 24, 2022 | 1.1700 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 778,100 |
| Mar 23, 2022 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 413,800 |
| Mar 22, 2022 | 1.1200 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 548,500 |
| Mar 21, 2022 | 1.1500 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 247,300 |
| Mar 18, 2022 | 1.1400 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 83,400 |
| Mar 17, 2022 | 1.1500 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 181,700 |
| Mar 16, 2022 | 1.1600 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 186,600 |
| Mar 15, 2022 | 1.0900 | 1.2000 | 1.0700 | 1.1700 | 1.1700 | 530,400 |
| Mar 14, 2022 | 1.1500 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 199,700 |
| Mar 11, 2022 | 1.2000 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 858,100 |
| Mar 10, 2022 | 1.2400 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 824,200 |
| Mar 09, 2022 | 1.2300 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 299,600 |
| Mar 08, 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 152,200 |
| Mar 07, 2022 | 1.2000 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 474,500 |
| Mar 04, 2022 | 1.2600 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 779,400 |
| Mar 03, 2022 | 1.2700 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 108,600 |
| Mar 02, 2022 | 1.2200 | 1.3300 | 1.2100 | 1.2900 | 1.2900 | 530,700 |
| Mar 01, 2022 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 824,000 |
| Feb 28, 2022 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 417,700 |
| Feb 25, 2022 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 242,500 |
| Feb 24, 2022 | 1.2000 | 1.2600 | 1.1600 | 1.2400 | 1.2400 | 433,700 |
| Feb 23, 2022 | 1.2300 | 1.3400 | 1.2300 | 1.2600 | 1.2600 | 1,061,800 |
| Feb 22, 2022 | 1.5600 | 1.5700 | 1.4200 | 1.4700 | 1.4700 | 305,800 |
| Feb 18, 2022 | 1.5200 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 247,300 |
| Feb 17, 2022 | 1.6400 | 1.6400 | 1.5000 | 1.5200 | 1.5200 | 136,500 |
| Feb 16, 2022 | 1.6500 | 1.6600 | 1.5400 | 1.5900 | 1.5900 | 327,700 |
| Feb 15, 2022 | 1.6700 | 1.6700 | 1.5700 | 1.6200 | 1.6200 | 269,800 |
| Feb 14, 2022 | 1.6500 | 1.7100 | 1.5900 | 1.6600 | 1.6600 | 386,900 |
| Feb 11, 2022 | 1.6300 | 1.6300 | 1.5000 | 1.6200 | 1.6200 | 237,300 |
| Feb 10, 2022 | 1.5600 | 1.6500 | 1.5600 | 1.6400 | 1.6400 | 104,800 |
| Feb 09, 2022 | 1.6400 | 1.6800 | 1.5200 | 1.6100 | 1.6100 | 144,700 |
| Feb 08, 2022 | 1.6300 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 140,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
