Advertisement
Advertisement
Avante Logixx Inc. (XX.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:24PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 12,500 |
| May 19, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,000 |
| May 18, 2022 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 24,200 |
| May 17, 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 37,700 |
| May 16, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 14,000 |
| May 13, 2022 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 14,000 |
| May 12, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 11,500 |
| May 11, 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 34,500 |
| May 10, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,500 |
| May 09, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 4,000 |
| May 06, 2022 | 0.8400 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 15,400 |
| May 05, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 3,200 |
| May 04, 2022 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 47,900 |
| May 03, 2022 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 12,300 |
| May 02, 2022 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 7,500 |
| Apr 29, 2022 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 28,400 |
| Apr 28, 2022 | 0.8300 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 56,100 |
| Apr 27, 2022 | 0.8100 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 36,500 |
| Apr 26, 2022 | 0.8200 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 46,600 |
| Apr 25, 2022 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 29,100 |
| Apr 22, 2022 | 0.8600 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 58,100 |
| Apr 21, 2022 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 44,700 |
| Apr 20, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 23,100 |
| Apr 19, 2022 | 0.8600 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 71,300 |
| Apr 18, 2022 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 30,500 |
| Apr 14, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
| Apr 13, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 38,000 |
| Apr 12, 2022 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 25,900 |
| Apr 11, 2022 | 0.8700 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 35,800 |
| Apr 08, 2022 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 69,000 |
| Apr 07, 2022 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 10,800 |
| Apr 06, 2022 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
| Apr 05, 2022 | 0.9200 | 0.9200 | 0.8600 | 0.9000 | 0.9000 | 345,500 |
| Apr 04, 2022 | 0.9200 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 57,900 |
| Apr 01, 2022 | 0.9600 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 95,000 |
| Mar 31, 2022 | 1.0900 | 1.0900 | 0.9300 | 0.9400 | 0.9400 | 567,400 |
| Mar 30, 2022 | 1.2800 | 1.2800 | 1.1000 | 1.1500 | 1.1500 | 267,500 |
| Mar 29, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 2,400 |
| Mar 28, 2022 | 1.2900 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 227,800 |
| Mar 25, 2022 | 1.3400 | 1.3500 | 1.1900 | 1.2000 | 1.2000 | 243,600 |
| Mar 24, 2022 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 18,000 |
| Mar 23, 2022 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 2,900 |
| Mar 22, 2022 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 15,100 |
| Mar 21, 2022 | 1.3800 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 3,500 |
| Mar 18, 2022 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 26,000 |
| Mar 17, 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 14,000 |
| Mar 16, 2022 | 1.3500 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 20,900 |
| Mar 15, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1,300 |
| Mar 14, 2022 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 46,000 |
| Mar 11, 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 13,200 |
| Mar 10, 2022 | 1.3600 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 3,300 |
| Mar 09, 2022 | 1.3500 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 73,000 |
| Mar 08, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 16,400 |
| Mar 07, 2022 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 106,300 |
| Mar 04, 2022 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 23,900 |
| Mar 03, 2022 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 40,400 |
| Mar 02, 2022 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 412,500 |
| Mar 01, 2022 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 27,500 |
| Feb 28, 2022 | 1.2500 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 9,100 |
| Feb 25, 2022 | 1.3500 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 62,500 |
| Feb 24, 2022 | 1.3400 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 118,500 |
| Feb 23, 2022 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 116,200 |
| Feb 22, 2022 | 1.3300 | 1.4700 | 1.3300 | 1.4100 | 1.4100 | 7,700 |
| Feb 18, 2022 | 1.4300 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 141,900 |
| Feb 17, 2022 | 1.4500 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 127,000 |
| Feb 16, 2022 | 1.4300 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 31,000 |
| Feb 15, 2022 | 1.4300 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 440,100 |
| Feb 14, 2022 | 1.4500 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 150,600 |
| Feb 11, 2022 | 1.4800 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 146,500 |
| Feb 10, 2022 | 1.5100 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 330,300 |
| Feb 09, 2022 | 1.5100 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 1,034,700 |
| Feb 08, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,100 |
| Feb 07, 2022 | 1.0700 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 17,600 |
| Feb 04, 2022 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 11,900 |
| Feb 03, 2022 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 1,300 |
| Feb 02, 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 15,400 |
| Feb 01, 2022 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 7,300 |
| Jan 31, 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 23,900 |
| Jan 28, 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 12,100 |
| Jan 27, 2022 | 1.2000 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 46,800 |
| Jan 26, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jan 25, 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 4,100 |
| Jan 24, 2022 | 1.2900 | 1.2900 | 1.1500 | 1.1900 | 1.1900 | 6,200 |
| Jan 21, 2022 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 3,700 |
| Jan 20, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 19, 2022 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 77,100 |
| Jan 18, 2022 | 1.3300 | 1.3500 | 1.2500 | 1.3500 | 1.3500 | 10,400 |
| Jan 17, 2022 | 1.3200 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 42,000 |
| Jan 14, 2022 | 1.3100 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 13,500 |
| Jan 13, 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 3,700 |
| Jan 12, 2022 | 1.3900 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 13,300 |
| Jan 11, 2022 | 1.3700 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 2,300 |
| Jan 10, 2022 | 1.4500 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 11,100 |
| Jan 07, 2022 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 4,400 |
| Jan 06, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 600 |
| Jan 05, 2022 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 1,600 |
| Jan 04, 2022 | 1.4200 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 8,000 |
| Dec 31, 2021 | 1.4100 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 16,000 |
| Dec 30, 2021 | 1.3800 | 1.4600 | 1.3800 | 1.4600 | 1.4600 | 14,400 |
| Dec 29, 2021 | 1.3400 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 22,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
