Aventus Capital Inc. AVTS
TSXV · Canada · Finance
CAD 20.12+0.02 (+0.10%)
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 20.12 | +0.10% | CAD 20.19 | CAD 20.50 | CAD 20.12 | 4.00K |
| 2026-09-30 | CAD 20.10 | -0.50% | CAD 20.00 | CAD 20.51 | CAD 19.76 | 31.10K |
| 2026-09-29 | CAD 20.20 | +1.10% | CAD 20.20 | CAD 20.20 | CAD 20.20 | 100 |
| 2026-09-28 | CAD 19.98 | -4.17% | CAD 20.10 | CAD 20.25 | CAD 19.98 | 6.90K |
| 2026-09-25 | CAD 20.85 | -0.86% | CAD 20.83 | CAD 20.85 | CAD 20.74 | 1.20K |
| 2026-09-24 | CAD 21.03 | +2.59% | CAD 21.36 | CAD 21.99 | CAD 21.01 | 3.80K |
| 2026-09-23 | CAD 20.50 | -10.60% | CAD 22.95 | CAD 22.96 | CAD 20.50 | 38.90K |
| 2026-09-22 | CAD 22.93 | +0.04% | CAD 22.78 | CAD 23.01 | CAD 22.75 | 5.00K |
| 2026-09-21 | CAD 22.92 | +0.97% | CAD 22.90 | CAD 23.16 | CAD 22.68 | 25.40K |
| 2026-09-18 | CAD 22.70 | +7.84% | CAD 21.00 | CAD 22.70 | CAD 21.00 | 52.40K |
| 2026-09-17 | CAD 21.05 | +8.56% | CAD 19.50 | CAD 22.42 | CAD 19.50 | 58.60K |
| 2026-09-16 | CAD 19.39 | +0.52% | CAD 19.46 | CAD 19.73 | CAD 19.39 | 33.60K |
| 2026-09-15 | CAD 19.29 | +2.17% | CAD 19.05 | CAD 19.38 | CAD 18.88 | 18.70K |
| 2026-09-14 | CAD 18.88 | 0.00% | CAD 19.20 | CAD 19.40 | CAD 18.84 | 4.40K |
| 2026-09-11 | CAD 18.88 | -1.56% | CAD 19.20 | CAD 19.30 | CAD 18.88 | 17.80K |
| 2026-09-10 | CAD 19.18 | -0.72% | CAD 19.35 | CAD 19.35 | CAD 19.17 | 800 |
| 2026-09-09 | CAD 19.32 | -0.36% | CAD 19.27 | CAD 19.49 | CAD 19.20 | 1.70K |
| 2026-09-08 | CAD 19.39 | +2.00% | CAD 18.90 | CAD 19.39 | CAD 18.90 | 1.30K |
| 2026-09-04 | CAD 19.01 | +0.26% | CAD 18.72 | CAD 19.01 | CAD 18.72 | 12.40K |
| 2026-09-03 | CAD 18.96 | +1.12% | CAD 19.00 | CAD 19.00 | CAD 18.62 | 44.00K |
| 2026-09-02 | CAD 18.75 | -2.24% | CAD 18.98 | CAD 19.10 | CAD 18.75 | 9.90K |
| 2026-09-01 | CAD 19.18 | -1.44% | CAD 19.43 | CAD 19.46 | CAD 19.15 | 17.70K |
| 2026-08-31 | CAD 19.46 | -0.61% | CAD 19.52 | CAD 19.52 | CAD 19.46 | 20.40K |
| 2026-08-28 | CAD 19.58 | +0.41% | CAD 19.68 | CAD 19.70 | CAD 19.58 | 39.00K |
| 2026-08-27 | CAD 19.50 | -1.27% | CAD 19.70 | CAD 20.11 | CAD 19.50 | 11.40K |
| 2026-08-26 | CAD 19.75 | +1.28% | CAD 19.40 | CAD 19.80 | CAD 19.40 | 23.30K |
| 2026-08-25 | CAD 19.50 | -0.26% | CAD 19.72 | CAD 19.72 | CAD 19.24 | 16.30K |
| 2026-08-24 | CAD 19.55 | -1.26% | CAD 19.65 | CAD 19.65 | CAD 19.50 | 1.80K |
| 2026-08-21 | CAD 19.80 | +0.92% | CAD 19.62 | CAD 20.00 | CAD 19.54 | 1.50K |
| 2026-08-20 | CAD 19.62 | -0.91% | CAD 19.64 | CAD 19.92 | CAD 19.62 | 1.90K |
| 2026-08-19 | CAD 19.80 | -0.50% | CAD 19.90 | CAD 20.00 | CAD 19.80 | 1.40K |
| 2026-08-18 | CAD 19.90 | -0.50% | CAD 20.00 | CAD 20.20 | CAD 19.90 | 28.00K |
| 2026-08-17 | CAD 20.00 | -1.23% | CAD 20.00 | CAD 20.13 | CAD 19.67 | 28.70K |
| 2026-08-14 | CAD 20.25 | -8.58% | CAD 22.24 | CAD 22.24 | CAD 19.42 | 84.70K |
| 2026-08-13 | CAD 22.15 | +1.14% | CAD 21.52 | CAD 22.58 | CAD 21.52 | 6.30K |
| 2026-08-12 | CAD 21.90 | -0.99% | CAD 22.08 | CAD 22.15 | CAD 21.90 | 9.40K |
| 2026-08-11 | CAD 22.12 | -0.67% | CAD 22.09 | CAD 22.12 | CAD 21.90 | 2.10K |
| 2026-08-10 | CAD 22.27 | -0.76% | CAD 22.10 | CAD 23.50 | CAD 22.10 | 7.60K |
| 2026-08-07 | CAD 22.44 | -0.49% | CAD 22.40 | CAD 22.44 | CAD 22.40 | 5.70K |
| 2026-08-06 | CAD 22.55 | -0.04% | CAD 22.45 | CAD 22.55 | CAD 22.45 | 300 |
| 2026-08-05 | CAD 22.56 | +1.17% | CAD 22.49 | CAD 22.56 | CAD 22.32 | 16.80K |
| 2026-08-04 | CAD 22.30 | -0.89% | CAD 22.50 | CAD 22.50 | CAD 22.15 | 11.20K |
| 2026-07-31 | CAD 22.50 | +1.35% | CAD 22.19 | CAD 22.54 | CAD 22.15 | 2.70K |
| 2026-07-30 | CAD 22.20 | +0.36% | CAD 22.12 | CAD 22.43 | CAD 22.02 | 16.50K |
| 2026-07-29 | CAD 22.12 | +0.45% | CAD 22.02 | CAD 22.13 | CAD 22.02 | 9.80K |
| 2026-07-28 | CAD 22.02 | -1.70% | CAD 22.23 | CAD 22.23 | CAD 22.02 | 6.40K |
| 2026-07-27 | CAD 22.40 | -0.22% | CAD 22.19 | CAD 22.52 | CAD 22.06 | 20.30K |
| 2026-07-24 | CAD 22.45 | +0.22% | CAD 22.22 | CAD 22.45 | CAD 22.22 | 1.00K |
| 2026-07-23 | CAD 22.40 | -0.62% | CAD 22.49 | CAD 22.49 | CAD 22.29 | 400 |
| 2026-07-22 | CAD 22.54 | +0.67% | CAD 22.46 | CAD 22.58 | CAD 22.45 | 3.00K |
| 2026-07-21 | CAD 22.39 | +2.42% | CAD 21.92 | CAD 22.64 | CAD 21.89 | 22.10K |
| 2026-07-20 | CAD 21.86 | -1.22% | CAD 21.77 | CAD 22.01 | CAD 21.77 | 2.70K |
| 2026-07-17 | CAD 22.13 | +0.14% | CAD 22.04 | CAD 22.17 | CAD 22.04 | 1.60K |
| 2026-07-16 | CAD 22.10 | -0.09% | CAD 22.12 | CAD 22.30 | CAD 22.10 | 5.40K |
| 2026-07-15 | CAD 22.12 | -0.67% | CAD 22.26 | CAD 22.30 | CAD 22.12 | 6.40K |
| 2026-07-14 | CAD 22.27 | -0.76% | CAD 22.13 | CAD 22.48 | CAD 22.13 | 4.10K |
| 2026-07-13 | CAD 22.44 | -1.10% | CAD 22.43 | CAD 22.44 | CAD 22.43 | 400 |
| 2026-07-10 | CAD 22.69 | 0.00% | CAD 22.69 | CAD 22.69 | CAD 22.69 | 0 |
| 2026-07-09 | CAD 22.69 | +0.04% | CAD 23.49 | CAD 23.49 | CAD 22.69 | 2.30K |
| 2026-07-08 | CAD 22.68 | +0.58% | CAD 22.12 | CAD 22.68 | CAD 22.12 | 3.30K |
| 2026-07-07 | CAD 22.55 | -0.53% | CAD 22.69 | CAD 22.69 | CAD 22.47 | 1.50K |
| 2026-07-06 | CAD 22.67 | -1.05% | CAD 22.67 | CAD 22.67 | CAD 22.67 | 100 |
| 2026-07-03 | CAD 22.91 | -0.39% | CAD 23.00 | CAD 23.00 | CAD 22.91 | 200 |
| 2026-07-02 | CAD 23.00 | 0.00% | CAD 22.99 | CAD 23.00 | CAD 22.99 | 700 |
| 2026-06-30 | CAD 23.00 | +2.27% | CAD 22.62 | CAD 23.00 | CAD 22.62 | 6.70K |
| 2026-06-29 | CAD 22.49 | +1.76% | CAD 22.25 | CAD 22.50 | CAD 22.25 | 800 |
| 2026-06-26 | CAD 22.10 | +4.99% | CAD 21.05 | CAD 22.10 | CAD 20.10 | 361.60K |
| 2026-06-25 | CAD 21.05 | -1.91% | CAD 21.50 | CAD 21.50 | CAD 21.05 | 5.30K |
| 2026-06-24 | CAD 21.46 | -2.45% | CAD 21.78 | CAD 21.93 | CAD 21.38 | 14.80K |
| 2026-06-23 | CAD 22.00 | -1.03% | CAD 22.03 | CAD 22.03 | CAD 22.00 | 800 |
| 2026-06-22 | CAD 22.23 | -0.36% | CAD 22.25 | CAD 22.25 | CAD 22.23 | 700 |
| 2026-06-19 | CAD 22.31 | -0.84% | CAD 22.31 | CAD 22.31 | CAD 22.31 | 100 |
| 2026-06-18 | CAD 22.50 | 0.00% | CAD 22.50 | CAD 22.50 | CAD 22.50 | 0 |
| 2026-06-17 | CAD 22.50 | +1.26% | CAD 22.45 | CAD 22.51 | CAD 22.45 | 300 |
| 2026-06-16 | CAD 22.22 | -4.18% | CAD 23.02 | CAD 23.02 | CAD 22.22 | 169.50K |
| 2026-06-15 | CAD 23.19 | -0.39% | CAD 23.50 | CAD 23.50 | CAD 23.16 | 44.70K |
| 2026-06-12 | CAD 23.28 | +0.52% | CAD 23.19 | CAD 23.28 | CAD 23.19 | 11.40K |
| 2026-06-11 | CAD 23.16 | -0.09% | CAD 23.24 | CAD 23.29 | CAD 23.16 | 1.80K |
| 2026-06-10 | CAD 23.18 | 0.00% | CAD 23.12 | CAD 23.18 | CAD 23.07 | 2.20K |
| 2026-06-09 | CAD 23.18 | -0.52% | CAD 22.51 | CAD 23.20 | CAD 22.51 | 4.30K |
| 2026-06-08 | CAD 23.30 | -0.94% | CAD 23.39 | CAD 23.39 | CAD 23.30 | 2.20K |
| 2026-06-05 | CAD 23.52 | -0.55% | CAD 23.64 | CAD 23.64 | CAD 23.48 | 2.80K |
| 2026-06-04 | CAD 23.65 | +0.34% | CAD 23.55 | CAD 23.65 | CAD 23.35 | 17.80K |
| 2026-06-03 | CAD 23.57 | -0.76% | CAD 23.65 | CAD 23.88 | CAD 23.57 | 11.30K |
| 2026-06-02 | CAD 23.75 | -0.04% | CAD 23.75 | CAD 23.88 | CAD 23.75 | 4.80K |
| 2026-06-01 | CAD 23.76 | -1.00% | CAD 23.76 | CAD 23.85 | CAD 23.76 | 5.00K |
| 2026-05-29 | CAD 24.00 | +1.39% | CAD 23.75 | CAD 24.00 | CAD 23.75 | 7.30K |
| 2026-05-28 | CAD 23.67 | 0.00% | CAD 23.67 | CAD 23.67 | CAD 23.67 | 0 |
| 2026-05-27 | CAD 23.67 | 0.00% | CAD 23.56 | CAD 23.67 | CAD 23.56 | 4.20K |
| 2026-05-26 | CAD 23.67 | -0.46% | CAD 23.71 | CAD 23.71 | CAD 23.60 | 1.40K |