XX.V - Avante Logixx Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20180.450.450.450.450.4538,000
Sep 17, 20180.450.450.450.450.45-
Sep 14, 20180.450.450.450.450.45-
Sep 13, 20180.450.450.450.450.4545,000
Sep 12, 20180.420.450.410.420.4282,000
Sep 11, 20180.450.460.420.420.4287,000
Sep 10, 20180.430.430.430.430.4371,500
Sep 07, 20180.420.420.420.420.425,000
Sep 06, 20180.420.420.410.420.42200,000
Sep 05, 20180.430.430.420.420.426,000
Sep 04, 20180.470.470.430.430.4371,100
Aug 31, 20180.430.430.420.430.438,900
Aug 30, 20180.430.430.410.410.418,400
Aug 29, 20180.430.430.400.400.4015,500
Aug 28, 20180.460.460.460.460.46-
Aug 27, 20180.440.470.440.460.46208,200
Aug 24, 20180.440.440.440.440.444,000
Aug 23, 20180.420.440.420.440.4423,300
Aug 22, 20180.410.410.400.400.40418,500
Aug 21, 20180.410.410.410.410.4122,000
Aug 20, 20180.410.410.410.410.41-
Aug 17, 20180.410.410.410.410.4113,000
Aug 16, 20180.410.420.410.410.4119,500
Aug 15, 20180.430.430.430.430.43-
Aug 14, 20180.430.430.430.430.43-
Aug 13, 20180.430.430.430.430.43-
Aug 10, 20180.430.430.430.430.431,000
Aug 09, 20180.440.440.430.430.4312,500
Aug 08, 20180.430.430.430.430.43-
Aug 07, 20180.430.430.430.430.431,169,000
Aug 03, 20180.420.440.420.440.4442,100
Aug 02, 20180.430.430.430.430.43-
Aug 01, 20180.430.430.430.430.43467,300
Jul 31, 20180.430.430.410.410.4114,000
Jul 30, 20180.410.410.410.410.4110,000
Jul 27, 20180.430.440.430.430.434,100
Jul 26, 20180.420.420.410.410.4124,500
Jul 25, 20180.420.420.420.420.42-
Jul 24, 20180.420.420.420.420.424,500
Jul 23, 20180.420.420.420.420.421,000
Jul 20, 20180.420.420.420.420.4210,000
Jul 19, 20180.420.430.420.430.4316,000
Jul 18, 20180.420.420.420.420.4221,000
Jul 17, 20180.400.410.400.410.41123,700
Jul 16, 20180.420.420.400.400.40113,800
Jul 13, 20180.420.420.420.420.4242,000
Jul 12, 20180.420.430.420.430.4379,600
Jul 11, 20180.430.430.420.420.4276,000
Jul 10, 20180.420.420.420.420.4246,000
Jul 09, 20180.440.440.440.440.44-
Jul 06, 20180.440.440.440.440.447,500
Jul 05, 20180.420.420.420.420.4274,600
Jul 04, 20180.420.420.420.420.4295,300
Jul 03, 20180.430.430.430.430.433,700
Jun 29, 20180.430.430.430.430.4332,500
Jun 28, 20180.420.440.420.440.4443,000
Jun 27, 20180.440.440.430.430.4318,000
Jun 26, 20180.440.460.430.460.46128,000
Jun 25, 20180.450.450.440.440.4411,000
Jun 22, 20180.440.450.430.450.45241,100
Jun 21, 20180.450.450.450.450.452,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...