XX.V - Avante Logixx Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20181.901.901.901.901.9021,700
Dec 11, 20181.901.901.901.901.902,500
Dec 10, 20181.901.901.901.901.9010,200
Dec 07, 20181.951.951.951.951.95-
Dec 06, 20181.951.951.951.951.95100
Dec 05, 20181.961.961.941.951.95278,400
Dec 04, 20181.981.981.981.981.98100
Dec 03, 20181.951.981.951.981.9829,200
Nov 30, 20181.921.951.911.951.956,800
Nov 29, 20182.002.011.991.991.9921,600
Nov 28, 20182.102.102.002.052.0521,100
Nov 27, 20182.052.102.052.102.1043,100
Nov 26, 20182.152.152.152.152.157,000
Nov 23, 20182.152.152.142.152.1531,800
Nov 22, 20182.202.202.152.162.1683,200
Nov 21, 20182.202.262.192.192.1930,300
Nov 20, 20182.192.202.192.202.209,600
Nov 19, 20182.202.202.202.202.20-
Nov 16, 20182.202.202.202.202.20-
Nov 15, 20182.242.252.202.202.203,800
Nov 14, 20182.242.252.242.252.252,300
Nov 13, 20182.192.192.192.192.191,000
Nov 12, 20182.192.192.192.192.19-
Nov 09, 20182.202.202.192.192.1913,600
Nov 08, 20182.202.202.202.202.205,000
Nov 07, 20182.192.202.192.202.208,300
Nov 06, 20182.202.202.192.192.1912,500
Nov 05, 20182.202.202.202.202.2015,500
Nov 02, 20182.202.202.192.202.2019,200
Nov 01, 20182.192.212.192.192.1928,400
Oct 31, 20182.192.202.192.202.2067,500
Oct 31, 20185/1 Stock Split
Oct 30, 20182.202.202.202.202.2020,400
Oct 29, 20182.252.252.252.252.2552,800
Oct 26, 20182.252.252.202.252.2515,300
Oct 25, 20182.202.202.202.202.20300
Oct 24, 20182.252.252.202.202.2010,600
Oct 23, 20182.202.202.202.202.202,400
Oct 22, 20182.202.202.202.202.2012,000
Oct 19, 20182.252.252.252.252.25-
Oct 18, 20182.252.302.252.252.2526,200
Oct 17, 20182.252.252.252.252.25200
Oct 16, 20182.352.352.302.302.30400
Oct 15, 20182.352.352.252.302.3013,000
Oct 12, 20182.252.302.202.252.253,200
Oct 11, 20182.252.252.252.252.25400
Oct 10, 20182.252.252.252.252.252,200
Oct 09, 20182.252.252.252.252.253,000
Oct 05, 20182.252.252.252.252.2510,000
Oct 04, 20182.252.252.252.252.2525,200
Oct 03, 20182.252.252.252.252.2572,700
Oct 02, 20182.302.302.202.252.25104,500
Oct 01, 20182.302.302.252.252.2512,400
Sep 28, 20182.302.302.302.302.30400
Sep 27, 20182.252.252.252.252.2528,800
Sep 26, 20182.252.252.252.252.2514,000
Sep 25, 20182.252.252.252.252.255,000
Sep 24, 20182.252.252.252.252.25-
Sep 21, 20182.202.252.202.252.2532,600
Sep 20, 20182.252.352.252.252.25213,900
Sep 19, 20182.252.252.252.252.25-
Sep 18, 20182.252.252.102.252.2531,900
Sep 17, 20182.252.252.252.252.25-
Sep 14, 20182.252.252.252.252.25-
Sep 13, 20182.252.252.252.252.259,000
Sep 12, 20182.102.252.052.102.1016,400
Sep 11, 20182.252.302.102.102.1017,400
Sep 10, 20182.152.152.152.152.1514,300
Sep 07, 20182.102.102.102.102.101,000
Sep 06, 20182.102.102.052.102.1040,000
Sep 05, 20182.152.152.102.102.101,200
Sep 04, 20182.352.352.152.152.1514,200
Aug 31, 20182.152.152.102.152.151,800
Aug 30, 20182.152.152.052.052.051,700
Aug 29, 20182.152.152.002.002.003,100
Aug 28, 20182.302.302.302.302.30-
Aug 27, 20182.202.352.202.302.3041,600
Aug 24, 20182.202.202.202.202.20800
Aug 23, 20182.102.202.102.202.204,700
Aug 22, 20182.052.052.002.002.0083,700
Aug 21, 20182.052.052.052.052.054,400
Aug 20, 20182.052.052.052.052.05-
Aug 17, 20182.052.052.052.052.052,600
Aug 16, 20182.052.102.052.052.053,900
Aug 15, 20182.152.152.152.152.15-
Aug 14, 20182.152.152.152.152.15-
Aug 13, 20182.152.152.152.152.15-
Aug 10, 20182.152.152.152.152.15200
Aug 09, 20182.202.202.152.152.152,500
Aug 08, 20182.152.152.152.152.15-
Aug 07, 20182.152.152.152.152.15233,800
Aug 03, 20182.102.202.102.202.208,400
Aug 02, 20182.152.152.152.152.15-
Aug 01, 20182.152.152.152.152.1593,500
Jul 31, 20182.152.152.052.052.052,800
Jul 30, 20182.052.052.052.052.052,000
Jul 27, 20182.152.202.152.152.15800
Jul 26, 20182.102.102.052.052.054,900
Jul 25, 20182.102.102.102.102.10-
Jul 24, 20182.102.102.102.102.10900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...