Aventus Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 18.410 | 18.470 | 18.200 | 18.370 | 18.370 | 7,711 |
| 2026-10-22 | 18.490 | 18.800 | 18.250 | 18.470 | 18.470 | 23,463 |
| 2026-10-21 | 18.760 | 18.760 | 18.300 | 18.730 | 18.730 | 6,960 |
| 2026-10-20 | 19.140 | 19.150 | 18.850 | 18.850 | 18.850 | 27,606 |
| 2026-10-19 | 19.120 | 19.120 | 19.120 | 19.120 | 19.120 | 2,100 |
| 2026-10-16 | 19.300 | 19.310 | 19.170 | 19.170 | 19.170 | 9,302 |
| 2026-10-15 | 19.350 | 19.850 | 19.120 | 19.120 | 19.120 | 7,600 |
| 2026-10-14 | 20.000 | 20.010 | 19.360 | 19.400 | 19.400 | 30,800 |
| 2026-10-13 | 20.440 | 20.440 | 19.950 | 20.000 | 20.000 | 36,500 |
| 2026-10-09 | 20.000 | 20.450 | 20.000 | 20.450 | 20.450 | 28,700 |
| 2026-10-08 | 21.000 | 21.000 | 19.450 | 19.630 | 19.630 | 4,500 |
| 2026-10-07 | 21.020 | 21.020 | 20.950 | 20.950 | 20.950 | 200 |
| 2026-10-06 | 21.000 | 21.010 | 21.000 | 21.000 | 21.000 | 300 |
| 2026-10-05 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 300 |
| 2026-10-02 | 20.120 | 20.120 | 20.120 | 20.120 | 20.120 | 0 |
| 2026-10-01 | 20.190 | 20.500 | 20.120 | 20.120 | 20.120 | 4,000 |
| 2026-09-30 | 20.000 | 20.510 | 19.760 | 20.100 | 20.100 | 31,100 |
| 2026-09-29 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 100 |
| 2026-09-28 | 20.100 | 20.250 | 19.980 | 19.980 | 19.980 | 6,900 |
| 2026-09-25 | 20.830 | 20.850 | 20.740 | 20.850 | 20.850 | 1,200 |
| 2026-09-24 | 21.360 | 21.990 | 21.010 | 21.030 | 21.030 | 3,800 |
| 2026-09-23 | 22.950 | 22.960 | 20.500 | 20.500 | 20.500 | 38,900 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-30 | 0.1260 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.