Canada Markets closed

Avante Logixx Inc. (XX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.40000.0000 (0.00%)
At close: 03:49PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211.40001.40001.40001.40001.4000-
Dec. 02, 20211.40001.40001.25001.40001.400029,000
Dec. 01, 20211.50001.60001.41001.41001.410099,500
Nov. 30, 20211.70001.70001.45001.47001.4700114,000
Nov. 29, 20212.05002.05002.00002.05002.050019,800
Nov. 26, 20212.05002.08002.00002.08002.080021,900
Nov. 25, 20212.05002.05002.05002.05002.0500-
Nov. 24, 20211.88002.05001.88002.05002.05008,300
Nov. 23, 20211.91002.00001.91001.97001.97009,200
Nov. 22, 20211.90001.98001.90001.98001.98001,200
Nov. 19, 20211.87001.89001.85001.89001.89008,600
Nov. 18, 20211.87001.88001.86001.88001.88006,600
Nov. 17, 20211.90001.90001.85001.90001.90008,900
Nov. 16, 20211.91001.91001.91001.91001.9100-
Nov. 15, 20211.92001.92001.91001.91001.9100700
Nov. 12, 20211.93001.93001.92001.92001.92005,900
Nov. 11, 20211.95001.95001.93001.93001.93001,200
Nov. 10, 20211.95001.95001.95001.95001.95004,200
Nov. 09, 20211.92001.92001.92001.92001.9200900
Nov. 08, 20211.95001.95001.95001.95001.95002,600
Nov. 05, 20211.90001.90001.90001.90001.9000-
Nov. 04, 20211.91001.92001.90001.90001.900012,400
Nov. 03, 20211.95001.95001.92001.92001.92002,500
Nov. 02, 20211.96001.96001.96001.96001.96004,700
Nov. 01, 20211.96001.96001.93001.95001.95008,400
Oct. 29, 20212.08002.08001.93001.95001.950027,200
Oct. 28, 20212.05002.07002.05002.05002.05009,400
Oct. 27, 20212.07002.07002.05002.05002.05009,100
Oct. 26, 20212.08002.08002.05002.08002.080012,700
Oct. 25, 20212.06002.09002.06002.08002.0800500
Oct. 22, 20212.08002.08002.06002.06002.06008,800
Oct. 21, 20212.09002.09002.08002.08002.08002,100
Oct. 20, 20212.04002.06002.04002.06002.06009,700
Oct. 19, 20212.06002.09002.04002.09002.090042,600
Oct. 18, 20212.08002.08002.06002.06002.06006,600
Oct. 15, 20212.10002.11002.10002.10002.100010,600
Oct. 14, 20212.14002.14002.12002.12002.1200700
Oct. 13, 20212.14002.17002.14002.15002.15006,100
Oct. 12, 20212.17002.17002.14002.14002.14001,500
Oct. 08, 20212.17002.17002.09002.10002.100026,500
Oct. 07, 20212.05002.19002.05002.19002.19001,600
Oct. 06, 20212.07002.07002.03002.03002.03001,500
Oct. 05, 20212.07002.10002.05002.05002.05006,200
Oct. 04, 20212.12002.12002.08002.08002.08005,100
Oct. 01, 20212.09002.11002.01002.11002.11008,800
Sep. 30, 20212.19002.19002.07002.09002.090016,000
Sep. 29, 20212.13002.21002.13002.19002.190012,000
Sep. 28, 20212.14002.14002.09002.12002.12009,700
Sep. 27, 20212.10002.13002.01002.13002.130029,000
Sep. 24, 20212.20002.20002.06002.10002.100027,900
Sep. 23, 20212.14002.19002.12002.19002.190018,000
Sep. 22, 20212.24002.25002.07002.07002.070056,000
Sep. 21, 20211.95002.14001.92002.13002.130051,800
Sep. 20, 20211.99001.99001.91001.92001.920032,400
Sep. 17, 20211.98002.02001.98001.98001.980013,400
Sep. 16, 20211.99001.99001.99001.99001.9900-
Sep. 15, 20211.98002.00001.98001.99001.990010,100
Sep. 14, 20211.94001.96001.94001.96001.96002,500
Sep. 13, 20211.99001.99001.92001.92001.920020,000
Sep. 10, 20212.01002.02001.99002.01002.01004,900
Sep. 09, 20212.06002.07002.01002.01002.010013,900
Sep. 08, 20212.12002.12002.12002.12002.1200-
Sep. 07, 20212.16002.16002.12002.12002.12009,500
Sep. 03, 20212.15002.15002.15002.15002.15005,500
Sep. 02, 20212.18002.23002.18002.23002.230024,700
Sep. 01, 20212.17002.18002.17002.17002.17009,500
Aug. 31, 20212.17002.19002.17002.19002.190016,600
Aug. 30, 20212.20002.20002.14002.17002.170027,400
Aug. 27, 20212.14002.20002.09002.20002.200037,000
Aug. 26, 20212.18002.19002.08002.08002.080058,000
Aug. 25, 20212.06002.10002.05002.09002.090020,300
Aug. 24, 20212.00002.02002.00002.02002.02005,600
Aug. 23, 20211.95001.98001.95001.98001.980012,000
Aug. 20, 20211.91001.95001.90001.95001.950015,500
Aug. 19, 20211.90001.95001.90001.95001.95008,600
Aug. 18, 20211.95001.95001.92001.92001.92001,800
Aug. 17, 20211.95001.96001.90001.96001.960012,600
Aug. 16, 20211.95001.95001.90001.95001.950012,900
Aug. 13, 20212.01002.01001.90001.95001.950024,200
Aug. 12, 20212.01002.01002.00002.00002.000013,200
Aug. 11, 20212.03002.03001.99002.00002.00008,300
Aug. 10, 20212.05002.05002.02002.03002.030013,600
Aug. 09, 20212.01002.06001.99002.05002.050019,000
Aug. 06, 20211.99002.00001.96002.00002.00009,300
Aug. 05, 20211.87001.97001.87001.97001.970043,900
Aug. 04, 20211.91001.91001.87001.87001.87006,700
Aug. 03, 20211.84001.88001.84001.85001.850080,900
Jul. 30, 20211.76001.80001.76001.80001.800016,700
Jul. 29, 20211.81001.81001.75001.75001.75006,700
Jul. 28, 20211.76001.76001.76001.76001.7600100
Jul. 27, 20211.76001.76001.75001.76001.76002,265,700
Jul. 26, 20211.81001.81001.77001.77001.770010,700
Jul. 23, 20211.79001.83001.76001.82001.820050,400
Jul. 22, 20211.75001.78001.71001.72001.720015,000
Jul. 21, 20211.65001.74001.63001.74001.7400103,900
Jul. 20, 20211.60001.63001.60001.63001.630018,100
Jul. 19, 20211.67001.70001.60001.61001.610025,200
Jul. 16, 20211.65001.69001.65001.69001.690024,500
Jul. 15, 20211.61001.66001.60001.65001.650033,200
Jul. 14, 20211.59001.61001.57001.61001.61002,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...