Canada Markets closed

Avante Logixx Inc. (XX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.75000.0000 (0.00%)
At close: 12:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.76000.77000.75000.75000.750020,500
Jun 23, 20220.72000.75000.72000.75000.750023,000
Jun 22, 20220.68000.68000.68000.68000.6800-
Jun 21, 20220.68000.68000.68000.68000.6800-
Jun 20, 20220.71000.71000.68000.68000.680010,000
Jun 17, 20220.67000.67000.67000.67000.6700-
Jun 16, 20220.70000.70000.65000.67000.670022,500
Jun 15, 20220.72000.72000.70000.70000.700025,200
Jun 14, 20220.72000.72000.72000.72000.7200-
Jun 13, 20220.75000.75000.72000.72000.720023,500
Jun 10, 20220.74000.76000.74000.75000.7500131,100
Jun 09, 20220.76000.77000.72000.76000.760066,300
Jun 08, 20220.78000.79000.77000.79000.7900117,500
Jun 07, 20220.80000.80000.76000.76000.760016,500
Jun 06, 20220.75000.75000.75000.75000.75001,200
Jun 03, 20220.74000.74000.74000.74000.74001,500
Jun 02, 20220.76000.77000.74000.76000.760046,300
Jun 01, 20220.82000.82000.82000.82000.82004,400
May 31, 20220.83000.84000.80000.80000.800058,600
May 30, 20220.82000.82000.82000.82000.82004,500
May 27, 20220.80000.81000.80000.80000.80009,500
May 26, 20220.83000.83000.83000.83000.8300500
May 25, 20220.82000.83000.82000.83000.830017,500
May 24, 20220.80000.80000.80000.80000.8000500
May 20, 20220.80000.80000.80000.80000.800012,500
May 19, 20220.80000.80000.80000.80000.80003,000
May 18, 20220.80000.81000.80000.80000.800024,200
May 17, 20220.80000.80000.76000.78000.780037,700
May 16, 20220.80000.80000.80000.80000.800014,000
May 13, 20220.82000.82000.78000.78000.780014,000
May 12, 20220.80000.80000.80000.80000.800011,500
May 11, 20220.81000.81000.81000.81000.810034,500
May 10, 20220.78000.78000.78000.78000.78001,500
May 09, 20220.78000.78000.78000.78000.78004,000
May 06, 20220.84000.84000.81000.83000.830015,400
May 05, 20220.84000.84000.84000.84000.84003,200
May 04, 20220.85000.85000.84000.84000.840047,900
May 03, 20220.83000.85000.83000.85000.850012,300
May 02, 20220.85000.85000.84000.84000.84007,500
Apr 29, 20220.82000.83000.82000.83000.830028,400
Apr 28, 20220.83000.84000.81000.84000.840056,100
Apr 27, 20220.81000.88000.81000.88000.880036,500
Apr 26, 20220.82000.85000.81000.81000.810046,600
Apr 25, 20220.85000.85000.83000.83000.830029,100
Apr 22, 20220.86000.87000.82000.86000.860058,100
Apr 21, 20220.89000.89000.87000.87000.870044,700
Apr 20, 20220.88000.88000.88000.88000.880023,100
Apr 19, 20220.86000.87000.83000.84000.840071,300
Apr 18, 20220.90000.90000.88000.88000.880030,500
Apr 14, 20220.90000.90000.90000.90000.9000500
Apr 13, 20220.90000.90000.90000.90000.900038,000
Apr 12, 20220.91000.91000.89000.90000.900025,900
Apr 11, 20220.87000.92000.87000.91000.910035,800
Apr 08, 20220.86000.90000.86000.87000.870069,000
Apr 07, 20220.87000.88000.87000.88000.880010,800
Apr 06, 20220.91000.91000.90000.90000.90002,000
Apr 05, 20220.92000.92000.86000.90000.9000345,500
Apr 04, 20220.92000.94000.92000.93000.930057,900
Apr 01, 20220.96000.96000.92000.93000.930095,000
Mar 31, 20221.09001.09000.93000.94000.9400567,400
Mar 30, 20221.28001.28001.10001.15001.1500267,500
Mar 29, 20221.27001.27001.27001.27001.27002,400
Mar 28, 20221.29001.29001.20001.25001.2500227,800
Mar 25, 20221.34001.35001.19001.20001.2000243,600
Mar 24, 20221.34001.35001.33001.33001.330018,000
Mar 23, 20221.33001.35001.33001.34001.34002,900
Mar 22, 20221.35001.35001.33001.35001.350015,100
Mar 21, 20221.38001.38001.33001.35001.35003,500
Mar 18, 20221.35001.37001.33001.36001.360026,000
Mar 17, 20221.30001.35001.30001.35001.350014,000
Mar 16, 20221.35001.37001.31001.31001.310020,900
Mar 15, 20221.32001.32001.32001.32001.32001,300
Mar 14, 20221.32001.35001.32001.35001.350046,000
Mar 11, 20221.36001.36001.33001.34001.340013,200
Mar 10, 20221.36001.36001.32001.36001.36003,300
Mar 09, 20221.35001.39001.34001.36001.360073,000
Mar 08, 20221.35001.35001.35001.35001.350016,400
Mar 07, 20221.34001.35001.32001.35001.3500106,300
Mar 04, 20221.34001.37001.34001.37001.370023,900
Mar 03, 20221.35001.35001.34001.35001.350040,400
Mar 02, 20221.34001.37001.34001.35001.3500412,500
Mar 01, 20221.34001.37001.34001.35001.350027,500
Feb 28, 20221.25001.36001.25001.35001.35009,100
Feb 25, 20221.35001.40001.32001.32001.320062,500
Feb 24, 20221.34001.41001.33001.35001.3500118,500
Feb 23, 20221.41001.41001.39001.40001.4000116,200
Feb 22, 20221.33001.47001.33001.41001.41007,700
Feb 18, 20221.43001.47001.42001.42001.4200141,900
Feb 17, 20221.45001.45001.41001.43001.4300127,000
Feb 16, 20221.43001.47001.39001.44001.440031,000
Feb 15, 20221.43001.50001.41001.43001.4300440,100
Feb 14, 20221.45001.47001.43001.43001.4300150,600
Feb 11, 20221.48001.50001.44001.45001.4500146,500
Feb 10, 20221.51001.53001.43001.48001.4800330,300
Feb 09, 20221.51001.60001.48001.54001.54001,034,700
Feb 08, 20221.08001.08001.08001.08001.08002,100
Feb 07, 20221.07001.07001.02001.07001.070017,600
Feb 04, 20221.08001.11001.05001.05001.050011,900
Feb 03, 20221.14001.14001.09001.09001.09001,300
Feb 02, 20221.11001.14001.10001.14001.140015,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...