Avant Brands Inc AVNT
TSX · Canada · Process Industries
CAD 0.5500-0.10 (-15.38%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.55 | -15.38% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 3.10K |
| 2026-09-30 | CAD 0.65 | +6.56% | CAD 0.60 | CAD 0.65 | CAD 0.60 | 7.00K |
| 2026-09-29 | CAD 0.61 | +5.17% | CAD 0.61 | CAD 0.61 | CAD 0.61 | 500 |
| 2026-09-28 | CAD 0.58 | +3.57% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 1.00K |
| 2026-09-25 | CAD 0.56 | 0.00% | CAD 0.54 | CAD 0.58 | CAD 0.50 | 25.40K |
| 2026-09-24 | CAD 0.56 | 0.00% | CAD 0.54 | CAD 0.56 | CAD 0.48 | 6.10K |
| 2026-09-23 | CAD 0.56 | +7.69% | CAD 0.54 | CAD 0.56 | CAD 0.50 | 26.20K |
| 2026-09-22 | CAD 0.52 | -8.77% | CAD 0.60 | CAD 0.60 | CAD 0.50 | 23.30K |
| 2026-09-21 | CAD 0.57 | +1.79% | CAD 0.56 | CAD 0.57 | CAD 0.56 | 3.90K |
| 2026-09-18 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 0 |
| 2026-09-17 | CAD 0.56 | +5.66% | CAD 0.63 | CAD 0.63 | CAD 0.54 | 9.00K |
| 2026-09-16 | CAD 0.53 | -3.64% | CAD 0.56 | CAD 0.56 | CAD 0.50 | 41.40K |
| 2026-09-15 | CAD 0.55 | -5.17% | CAD 0.59 | CAD 0.59 | CAD 0.51 | 12.00K |
| 2026-09-14 | CAD 0.58 | -3.33% | CAD 0.61 | CAD 0.61 | CAD 0.58 | 6.40K |
| 2026-09-11 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 5.00K |
| 2026-09-10 | CAD 0.60 | -6.25% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 6.00K |
| 2026-09-09 | CAD 0.64 | +1.59% | CAD 0.60 | CAD 0.64 | CAD 0.59 | 3.90K |
| 2026-09-08 | CAD 0.63 | -10.00% | CAD 0.69 | CAD 0.69 | CAD 0.63 | 9.80K |
| 2026-09-04 | CAD 0.70 | +22.81% | CAD 0.57 | CAD 0.70 | CAD 0.55 | 25.60K |
| 2026-09-03 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-09-02 | CAD 0.57 | -3.39% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 3.00K |
| 2026-09-01 | CAD 0.59 | -1.67% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 5.00K |
| 2026-08-31 | CAD 0.60 | -3.23% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 7.00K |
| 2026-08-28 | CAD 0.62 | +3.33% | CAD 0.64 | CAD 0.64 | CAD 0.62 | 16.40K |
| 2026-08-27 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 600 |
| 2026-08-26 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 1.60K |
| 2026-08-25 | CAD 0.60 | -7.69% | CAD 0.65 | CAD 0.65 | CAD 0.56 | 8.10K |
| 2026-08-24 | CAD 0.65 | -7.14% | CAD 0.66 | CAD 0.66 | CAD 0.63 | 8.60K |
| 2026-08-21 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-08-20 | CAD 0.70 | +11.11% | CAD 0.64 | CAD 0.70 | CAD 0.63 | 20.50K |
| 2026-08-19 | CAD 0.63 | +1.61% | CAD 0.60 | CAD 0.63 | CAD 0.59 | 5.00K |
| 2026-08-18 | CAD 0.62 | +3.33% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 900 |
| 2026-08-17 | CAD 0.60 | -3.23% | CAD 0.65 | CAD 0.65 | CAD 0.60 | 8.80K |
| 2026-08-14 | CAD 0.62 | -4.62% | CAD 0.63 | CAD 0.63 | CAD 0.62 | 4.90K |
| 2026-08-13 | CAD 0.65 | +4.84% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 12.00K |
| 2026-08-12 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-08-11 | CAD 0.62 | +6.90% | CAD 0.58 | CAD 0.65 | CAD 0.58 | 23.80K |
| 2026-08-10 | CAD 0.58 | 0.00% | CAD 0.54 | CAD 0.58 | CAD 0.54 | 1.70K |
| 2026-08-07 | CAD 0.58 | +3.57% | CAD 0.59 | CAD 0.59 | CAD 0.58 | 7.00K |
| 2026-08-06 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 0 |
| 2026-08-05 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 9.50K |
| 2026-08-04 | CAD 0.56 | -3.45% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 1.40K |
| 2026-07-31 | CAD 0.58 | -1.69% | CAD 0.56 | CAD 0.58 | CAD 0.55 | 8.40K |
| 2026-07-30 | CAD 0.59 | +3.51% | CAD 0.56 | CAD 0.59 | CAD 0.56 | 7.50K |
| 2026-07-29 | CAD 0.57 | -1.72% | CAD 0.56 | CAD 0.57 | CAD 0.54 | 12.70K |
| 2026-07-28 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-07-27 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 4.40K |
| 2026-07-24 | CAD 0.58 | -1.69% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 6.50K |
| 2026-07-23 | CAD 0.59 | +7.27% | CAD 0.55 | CAD 0.59 | CAD 0.55 | 4.60K |
| 2026-07-22 | CAD 0.55 | -8.33% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 2.00K |
| 2026-07-21 | CAD 0.60 | +9.09% | CAD 0.53 | CAD 0.60 | CAD 0.53 | 2.00K |
| 2026-07-20 | CAD 0.55 | +1.85% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 3.00K |
| 2026-07-17 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 10.20K |
| 2026-07-16 | CAD 0.56 | 0.00% | CAD 0.53 | CAD 0.56 | CAD 0.53 | 8.50K |
| 2026-07-15 | CAD 0.56 | +1.82% | CAD 0.53 | CAD 0.65 | CAD 0.51 | 41.70K |
| 2026-07-14 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-07-13 | CAD 0.55 | 0.00% | CAD 0.51 | CAD 0.55 | CAD 0.51 | 3.60K |
| 2026-07-10 | CAD 0.55 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 3.20K |
| 2026-07-09 | CAD 0.55 | +3.77% | CAD 0.53 | CAD 0.55 | CAD 0.53 | 3.40K |
| 2026-07-08 | CAD 0.53 | -3.64% | CAD 0.53 | CAD 0.55 | CAD 0.50 | 18.70K |
| 2026-07-07 | CAD 0.55 | -1.79% | CAD 0.58 | CAD 0.58 | CAD 0.53 | 11.80K |
| 2026-07-06 | CAD 0.56 | -5.08% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 9.20K |
| 2026-07-03 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-07-02 | CAD 0.59 | -3.28% | CAD 0.60 | CAD 0.67 | CAD 0.59 | 18.80K |
| 2026-06-30 | CAD 0.61 | 0.00% | CAD 0.61 | CAD 0.61 | CAD 0.61 | 0 |
| 2026-06-29 | CAD 0.61 | +1.67% | CAD 0.61 | CAD 0.61 | CAD 0.61 | 1.60K |
| 2026-06-26 | CAD 0.60 | +3.45% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 500 |
| 2026-06-25 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-24 | CAD 0.58 | +1.75% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 700 |
| 2026-06-23 | CAD 0.57 | -1.72% | CAD 0.59 | CAD 0.59 | CAD 0.54 | 8.50K |
| 2026-06-22 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.67 | CAD 0.58 | 5.40K |
| 2026-06-19 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 2.00K |
| 2026-06-18 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-17 | CAD 0.58 | -10.77% | CAD 0.53 | CAD 0.58 | CAD 0.53 | 1.80K |
| 2026-06-16 | CAD 0.65 | +8.33% | CAD 0.52 | CAD 0.65 | CAD 0.52 | 6.40K |
| 2026-06-15 | CAD 0.60 | -6.25% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 1.00K |
| 2026-06-12 | CAD 0.64 | -1.54% | CAD 0.67 | CAD 0.67 | CAD 0.60 | 7.00K |
| 2026-06-11 | CAD 0.65 | +14.04% | CAD 0.59 | CAD 0.65 | CAD 0.59 | 31.90K |
| 2026-06-10 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-06-09 | CAD 0.57 | -5.00% | CAD 0.60 | CAD 0.60 | CAD 0.53 | 13.00K |
| 2026-06-08 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 2.00K |
| 2026-06-05 | CAD 0.60 | -3.23% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 3.00K |
| 2026-06-04 | CAD 0.62 | +5.08% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 7.00K |
| 2026-06-03 | CAD 0.59 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 5.50K |
| 2026-06-02 | CAD 0.59 | -3.28% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 2.00K |
| 2026-06-01 | CAD 0.61 | -6.15% | CAD 0.62 | CAD 0.62 | CAD 0.58 | 13.10K |
| 2026-05-29 | CAD 0.65 | +3.17% | CAD 0.61 | CAD 0.65 | CAD 0.61 | 16.50K |
| 2026-05-28 | CAD 0.63 | +5.00% | CAD 0.61 | CAD 0.63 | CAD 0.60 | 8.30K |
| 2026-05-27 | CAD 0.60 | 0.00% | CAD 0.59 | CAD 0.60 | CAD 0.55 | 11.50K |
| 2026-05-26 | CAD 0.60 | 0.00% | CAD 0.48 | CAD 0.61 | CAD 0.48 | 24.80K |