Aventus Capital Inc. AVTS
TSXV · Kanada · Finans
CAD 20,12+0,02 (+%0,10)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |