XX.V - Avante Logixx Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20180.450.450.430.430.43310,500
Jun 19, 20180.430.450.430.450.4523,500
Jun 18, 20180.450.450.440.440.44214,400
Jun 15, 20180.460.470.460.470.4793,500
Jun 14, 20180.440.470.440.470.4781,500
Jun 13, 20180.420.440.420.440.4473,900
Jun 12, 20180.430.430.420.420.42313,500
Jun 11, 20180.430.430.430.430.43500
Jun 08, 20180.420.420.420.420.4219,500
Jun 07, 20180.440.450.430.430.43134,300
Jun 06, 20180.450.450.450.450.4577,500
Jun 05, 20180.440.440.440.440.4447,500
Jun 04, 20180.430.430.430.430.4360,900
Jun 01, 20180.430.430.420.430.4342,400
May 31, 20180.440.440.430.430.432,050,000
May 30, 20180.420.430.420.430.4313,500
May 29, 20180.430.430.430.430.43-
May 28, 20180.430.430.430.430.4314,000
May 25, 20180.420.420.420.420.428,000
May 24, 20180.430.430.430.430.4328,300
May 23, 20180.430.450.430.450.45119,200
May 22, 20180.450.450.450.450.4544,200
May 18, 20180.440.460.440.450.4523,400
May 17, 20180.450.450.450.450.4554,500
May 16, 20180.450.450.440.440.4450,100
May 15, 20180.450.450.430.440.4454,300
May 14, 20180.460.500.460.460.46295,700
May 11, 20180.470.470.460.460.46110,800
May 10, 20180.460.470.460.470.4710,500
May 09, 20180.460.480.460.470.47191,600
May 08, 20180.440.460.430.450.45256,700
May 07, 20180.410.440.410.440.4498,500
May 04, 20180.410.410.400.400.40121,700
May 03, 20180.400.400.400.400.40300,000
May 02, 20180.390.400.380.400.40107,800
May 01, 20180.380.400.380.390.39148,500
Apr 30, 20180.390.390.380.380.38403,000
Apr 27, 20180.390.390.380.380.38668,100
Apr 26, 20180.370.370.370.370.37453,000
Apr 25, 20180.370.380.370.370.374,612,100
Apr 24, 20180.370.370.360.370.3782,200
Apr 23, 20180.370.370.370.370.3774,000
Apr 20, 20180.370.370.370.370.372,500
Apr 19, 20180.370.370.370.370.3768,000
Apr 18, 20180.360.370.360.370.374,700
Apr 17, 20180.360.370.350.370.37462,500
Apr 16, 20180.360.360.350.350.35107,500
Apr 13, 20180.350.370.350.360.36286,300
Apr 12, 20180.340.350.340.350.3518,000
Apr 11, 20180.340.350.340.350.3525,400
Apr 10, 20180.340.350.340.340.3416,000
Apr 09, 20180.350.350.340.340.34282,000
Apr 06, 20180.350.360.350.360.36431,500
Apr 05, 20180.350.350.350.350.3578,000
Apr 04, 20180.350.350.340.350.35300,000
Apr 03, 20180.350.350.350.350.3528,000
Apr 02, 20180.350.360.350.360.3618,000
Mar 29, 20180.350.350.350.350.35372,200
Mar 28, 20180.360.360.350.350.351,849,500
Mar 27, 20180.370.370.370.370.3710,000
Mar 26, 20180.370.370.370.370.37735,100
Mar 23, 20180.370.370.360.370.371,245,000
Mar 22, 20180.370.370.370.370.37450,100
Mar 21, 20180.370.370.360.370.37686,600
Mar 20, 20180.370.380.370.370.371,290,000
Mar 19, 20180.370.380.360.370.371,124,100
Mar 16, 20180.370.370.370.370.37545,000
Mar 15, 20180.370.380.370.380.38257,000
Mar 14, 20180.370.380.370.370.37434,000
Mar 13, 20180.370.370.370.370.3768,000
Mar 12, 20180.360.360.360.360.3627,000
Mar 09, 20180.360.380.360.380.38712,500
Mar 08, 20180.360.370.360.360.36427,500
Mar 07, 20180.380.380.370.370.37508,200
Mar 06, 20180.350.390.350.370.372,239,300
Mar 05, 20180.340.340.340.340.3410,000
Mar 02, 20180.340.340.340.340.34-
Mar 01, 20180.340.340.340.340.34-
Feb 28, 20180.340.340.340.340.34-
Feb 27, 20180.340.340.340.340.3416,600
Feb 26, 20180.350.350.350.350.35121,000
Feb 23, 20180.350.360.340.340.34112,000
Feb 22, 20180.330.350.330.350.35161,000
Feb 21, 20180.310.340.310.340.34137,400
Feb 20, 20180.320.320.320.320.32147,000
Feb 16, 20180.310.320.310.320.3259,500
Feb 15, 20180.310.310.310.310.3185,900
Feb 14, 20180.320.320.310.310.3161,000
Feb 13, 20180.330.330.330.330.3354,600
Feb 12, 20180.330.340.330.340.34207,500
Feb 09, 20180.340.340.340.340.3454,500
Feb 08, 20180.360.360.360.360.3617,800
Feb 07, 20180.330.330.330.330.333,500
Feb 06, 20180.360.360.360.360.3612,000
Feb 05, 20180.350.350.350.350.355,000
Feb 02, 20180.360.360.360.360.363,000
Feb 01, 20180.350.350.350.350.3524,000
Jan 31, 20180.350.350.330.350.3561,300
Jan 30, 20180.350.350.350.350.35-
Jan 29, 20180.370.370.350.350.359,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...