Avante Corp XX
TSXV · Kanada · Elektronik Teknoloji
CAD 1,63-0,02 (-%1,21)
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 1,63 | -%1,21 | CAD 1,63 | CAD 1,63 | CAD 1,63 | 14,60K |
| 2026-09-30 | CAD 1,65 | %0,00 | CAD 1,65 | CAD 1,65 | CAD 1,65 | 0 |
| 2026-09-29 | CAD 1,65 | +%3,12 | CAD 1,60 | CAD 1,65 | CAD 1,60 | 5,20K |
| 2026-09-28 | CAD 1,60 | +%1,27 | CAD 1,57 | CAD 1,60 | CAD 1,57 | 3,60K |
| 2026-09-25 | CAD 1,58 | %0,00 | CAD 1,58 | CAD 1,58 | CAD 1,58 | 0 |
| 2026-09-24 | CAD 1,58 | +%5,33 | CAD 1,58 | CAD 1,58 | CAD 1,58 | 400 |
| 2026-09-23 | CAD 1,50 | -%1,32 | CAD 1,55 | CAD 1,55 | CAD 1,50 | 2,00K |
| 2026-09-22 | CAD 1,52 | %0,00 | CAD 1,52 | CAD 1,52 | CAD 1,52 | 0 |
| 2026-09-21 | CAD 1,52 | -%3,80 | CAD 1,60 | CAD 1,60 | CAD 1,52 | 5,80K |
| 2026-09-18 | CAD 1,58 | -%1,25 | CAD 1,58 | CAD 1,58 | CAD 1,58 | 300 |
| 2026-09-17 | CAD 1,60 | +%6,67 | CAD 1,47 | CAD 1,60 | CAD 1,47 | 2,80K |
| 2026-09-16 | CAD 1,50 | -%3,23 | CAD 1,55 | CAD 1,55 | CAD 1,50 | 12,00K |
| 2026-09-15 | CAD 1,55 | -%7,19 | CAD 1,67 | CAD 1,67 | CAD 1,55 | 13,70K |
| 2026-09-14 | CAD 1,67 | %0,00 | CAD 1,67 | CAD 1,67 | CAD 1,67 | 0 |
| 2026-09-11 | CAD 1,67 | -%1,76 | CAD 1,68 | CAD 1,68 | CAD 1,66 | 9,40K |
| 2026-09-10 | CAD 1,70 | %0,00 | CAD 1,70 | CAD 1,70 | CAD 1,70 | 0 |
| 2026-09-09 | CAD 1,70 | -%1,73 | CAD 1,70 | CAD 1,70 | CAD 1,70 | 1,00K |
| 2026-09-08 | CAD 1,73 | %0,00 | CAD 1,73 | CAD 1,73 | CAD 1,72 | 3,30K |
| 2026-09-04 | CAD 1,73 | -%0,57 | CAD 1,73 | CAD 1,73 | CAD 1,73 | 200 |
| 2026-09-03 | CAD 1,74 | -%0,57 | CAD 1,72 | CAD 1,74 | CAD 1,72 | 700 |
| 2026-09-02 | CAD 1,75 | +%0,57 | CAD 1,70 | CAD 1,75 | CAD 1,70 | 1,00K |
| 2026-09-01 | CAD 1,74 | %0,00 | CAD 1,74 | CAD 1,74 | CAD 1,74 | 100 |
| 2026-08-31 | CAD 1,74 | +%2,35 | CAD 1,69 | CAD 1,75 | CAD 1,69 | 2,10K |
| 2026-08-28 | CAD 1,70 | %0,00 | CAD 1,70 | CAD 1,70 | CAD 1,70 | 0 |
| 2026-08-27 | CAD 1,70 | %0,00 | CAD 1,70 | CAD 1,70 | CAD 1,70 | 200 |
| 2026-08-26 | CAD 1,70 | -%0,58 | CAD 1,70 | CAD 1,70 | CAD 1,70 | 1,00K |
| 2026-08-25 | CAD 1,71 | -%0,58 | CAD 1,70 | CAD 1,71 | CAD 1,70 | 400 |
| 2026-08-24 | CAD 1,72 | +%1,78 | CAD 1,72 | CAD 1,72 | CAD 1,72 | 500 |
| 2026-08-21 | CAD 1,69 | %0,00 | CAD 1,69 | CAD 1,69 | CAD 1,69 | 300 |
| 2026-08-20 | CAD 1,69 | %0,00 | CAD 1,68 | CAD 1,70 | CAD 1,65 | 8,60K |
| 2026-08-19 | CAD 1,69 | +%0,60 | CAD 1,70 | CAD 1,70 | CAD 1,69 | 2,20K |
| 2026-08-18 | CAD 1,68 | -%4,00 | CAD 1,75 | CAD 1,75 | CAD 1,68 | 9,50K |
| 2026-08-17 | CAD 1,75 | +%1,74 | CAD 1,74 | CAD 1,75 | CAD 1,70 | 5,80K |
| 2026-08-14 | CAD 1,72 | %0,00 | CAD 1,72 | CAD 1,72 | CAD 1,72 | 0 |
| 2026-08-13 | CAD 1,72 | -%1,71 | CAD 1,74 | CAD 1,74 | CAD 1,72 | 1,00K |
| 2026-08-12 | CAD 1,75 | %0,00 | CAD 1,75 | CAD 1,75 | CAD 1,75 | 500 |
| 2026-08-11 | CAD 1,75 | +%1,74 | CAD 1,75 | CAD 1,75 | CAD 1,75 | 100 |
| 2026-08-10 | CAD 1,72 | %0,00 | CAD 1,72 | CAD 1,72 | CAD 1,72 | 500 |
| 2026-08-07 | CAD 1,72 | -%0,58 | CAD 1,75 | CAD 1,75 | CAD 1,72 | 6,00K |
| 2026-08-06 | CAD 1,73 | +%1,17 | CAD 1,73 | CAD 1,73 | CAD 1,73 | 800 |
| 2026-08-05 | CAD 1,71 | -%0,58 | CAD 1,72 | CAD 1,72 | CAD 1,71 | 1,40K |
| 2026-08-04 | CAD 1,72 | %0,00 | CAD 1,76 | CAD 1,76 | CAD 1,72 | 3,30K |
| 2026-07-31 | CAD 1,72 | %0,00 | CAD 1,72 | CAD 1,72 | CAD 1,72 | 0 |
| 2026-07-30 | CAD 1,72 | -%1,71 | CAD 1,72 | CAD 1,72 | CAD 1,72 | 900 |
| 2026-07-29 | CAD 1,75 | %0,00 | CAD 1,75 | CAD 1,75 | CAD 1,75 | 0 |
| 2026-07-28 | CAD 1,75 | +%1,74 | CAD 1,75 | CAD 1,75 | CAD 1,75 | 4,60K |
| 2026-07-27 | CAD 1,72 | +%2,99 | CAD 1,66 | CAD 1,75 | CAD 1,66 | 6,90K |
| 2026-07-24 | CAD 1,67 | -%2,91 | CAD 1,69 | CAD 1,69 | CAD 1,67 | 10,00K |
| 2026-07-23 | CAD 1,72 | -%4,44 | CAD 1,70 | CAD 1,73 | CAD 1,70 | 6,00K |
| 2026-07-22 | CAD 1,80 | +%4,65 | CAD 1,66 | CAD 1,80 | CAD 1,62 | 16,60K |
| 2026-07-21 | CAD 1,72 | %0,00 | CAD 1,71 | CAD 1,72 | CAD 1,71 | 4,90K |
| 2026-07-20 | CAD 1,72 | -%4,97 | CAD 1,75 | CAD 1,75 | CAD 1,72 | 2,00K |
| 2026-07-17 | CAD 1,81 | %0,00 | CAD 1,81 | CAD 1,81 | CAD 1,81 | 0 |
| 2026-07-16 | CAD 1,81 | %0,00 | CAD 1,81 | CAD 1,81 | CAD 1,81 | 0 |
| 2026-07-15 | CAD 1,81 | -%0,55 | CAD 1,82 | CAD 1,82 | CAD 1,81 | 1,70K |
| 2026-07-14 | CAD 1,82 | +%1,11 | CAD 1,84 | CAD 1,85 | CAD 1,82 | 36,30K |
| 2026-07-13 | CAD 1,80 | +%1,12 | CAD 1,79 | CAD 1,80 | CAD 1,79 | 2,10K |
| 2026-07-10 | CAD 1,78 | +%11,25 | CAD 1,61 | CAD 1,80 | CAD 1,61 | 56,10K |
| 2026-07-09 | CAD 1,60 | -%3,03 | CAD 1,66 | CAD 1,67 | CAD 1,60 | 1,10K |
| 2026-07-08 | CAD 1,65 | +%5,10 | CAD 1,58 | CAD 1,70 | CAD 1,58 | 58,80K |
| 2026-07-07 | CAD 1,57 | +%1,29 | CAD 1,57 | CAD 1,57 | CAD 1,57 | 200 |
| 2026-07-06 | CAD 1,55 | +%3,33 | CAD 1,56 | CAD 1,56 | CAD 1,55 | 1,70K |
| 2026-07-03 | CAD 1,50 | %0,00 | CAD 1,50 | CAD 1,55 | CAD 1,50 | 2,80K |
| 2026-07-02 | CAD 1,50 | %0,00 | CAD 1,51 | CAD 1,51 | CAD 1,50 | 2,30K |
| 2026-06-30 | CAD 1,50 | -%3,85 | CAD 1,56 | CAD 1,56 | CAD 1,47 | 13,30K |
| 2026-06-29 | CAD 1,56 | +%21,87 | CAD 1,35 | CAD 1,62 | CAD 1,35 | 51,80K |
| 2026-06-26 | CAD 1,28 | -%1,54 | CAD 1,27 | CAD 1,28 | CAD 1,17 | 5,60K |
| 2026-06-25 | CAD 1,30 | %0,00 | CAD 1,30 | CAD 1,30 | CAD 1,30 | 0 |
| 2026-06-24 | CAD 1,30 | %0,00 | CAD 1,30 | CAD 1,30 | CAD 1,30 | 2,10K |
| 2026-06-23 | CAD 1,30 | %0,00 | CAD 1,30 | CAD 1,30 | CAD 1,30 | 0 |
| 2026-06-22 | CAD 1,30 | +%2,36 | CAD 1,30 | CAD 1,30 | CAD 1,30 | 100 |
| 2026-06-19 | CAD 1,27 | %0,00 | CAD 1,27 | CAD 1,27 | CAD 1,27 | 0 |
| 2026-06-18 | CAD 1,27 | -%5,22 | CAD 1,32 | CAD 1,32 | CAD 1,27 | 14,00K |
| 2026-06-17 | CAD 1,34 | -%1,47 | CAD 1,34 | CAD 1,34 | CAD 1,34 | 500 |
| 2026-06-16 | CAD 1,36 | +%3,82 | CAD 1,36 | CAD 1,36 | CAD 1,36 | 200 |
| 2026-06-15 | CAD 1,31 | -%1,50 | CAD 1,35 | CAD 1,35 | CAD 1,30 | 8,70K |
| 2026-06-12 | CAD 1,33 | %0,00 | CAD 1,33 | CAD 1,33 | CAD 1,33 | 0 |
| 2026-06-11 | CAD 1,33 | %0,00 | CAD 1,33 | CAD 1,33 | CAD 1,33 | 0 |
| 2026-06-10 | CAD 1,33 | %0,00 | CAD 1,33 | CAD 1,33 | CAD 1,33 | 0 |
| 2026-06-09 | CAD 1,33 | +%2,31 | CAD 1,33 | CAD 1,33 | CAD 1,33 | 2,10K |
| 2026-06-08 | CAD 1,30 | %0,00 | CAD 1,30 | CAD 1,30 | CAD 1,30 | 100 |
| 2026-06-05 | CAD 1,30 | -%2,26 | CAD 1,31 | CAD 1,31 | CAD 1,30 | 6,90K |
| 2026-06-04 | CAD 1,33 | -%0,75 | CAD 1,31 | CAD 1,33 | CAD 1,31 | 5,30K |
| 2026-06-03 | CAD 1,34 | -%3,60 | CAD 1,34 | CAD 1,34 | CAD 1,34 | 300 |
| 2026-06-02 | CAD 1,39 | +%6,92 | CAD 1,32 | CAD 1,39 | CAD 1,30 | 5,00K |
| 2026-06-01 | CAD 1,30 | -%3,70 | CAD 1,35 | CAD 1,35 | CAD 1,30 | 2,10K |
| 2026-05-29 | CAD 1,35 | +%2,27 | CAD 1,29 | CAD 1,35 | CAD 1,29 | 7,60K |
| 2026-05-28 | CAD 1,32 | %0,00 | CAD 1,32 | CAD 1,32 | CAD 1,32 | 1,50K |
| 2026-05-27 | CAD 1,32 | -%1,49 | CAD 1,26 | CAD 1,32 | CAD 1,26 | 1,30K |
| 2026-05-26 | CAD 1,34 | +%3,08 | CAD 1,31 | CAD 1,34 | CAD 1,31 | 1,30K |