Toronto - Delayed Quote CAD

Avant Brands Inc. (AVNT.TO)

Compare
1.1400
0.0000
(0.00%)
At close: January 24 at 3:27:26 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.18001.18001.10001.14001.140011,900
Jan 23, 20251.00001.15000.98001.14001.14005,800
Jan 22, 20251.01001.09000.84001.02001.02007,500
Jan 21, 20251.13001.13001.01001.01001.010017,700
Jan 20, 20251.25001.25001.10001.13001.13009,900
Jan 17, 20251.25001.25001.22001.25001.250010,800
Jan 16, 20251.26001.26001.18001.23001.23008,300
Jan 15, 20251.27001.36001.23001.23001.230029,600
Jan 14, 20251.24001.29001.14001.29001.290018,100
Jan 13, 20251.05001.20000.96001.06001.060080,400
Jan 10, 20250.75001.01000.72000.96000.960038,000
Jan 9, 20250.61000.67000.61000.67000.67005,700
Jan 8, 20250.58000.70000.58000.63000.630013,100
Jan 7, 20250.52000.56000.52000.56000.56003,600
Jan 6, 20250.58000.60000.55000.57000.570076,300
Jan 3, 20250.54000.58000.54000.55000.550030,200
Jan 2, 20250.50000.60000.50000.55000.550017,600
Dec 31, 20240.50000.55000.46000.52000.520012,000
Dec 30, 20240.53000.55000.52000.54000.54009,800
Dec 27, 20240.50000.53000.50000.50000.500014,000
Dec 24, 20240.50000.50000.50000.50000.50001,200
Dec 23, 20240.52000.53000.48000.51000.510012,300
Dec 20, 20240.50000.53000.50000.53000.530010,000
Dec 19, 20240.51000.51000.50000.50000.50002,100
Dec 18, 20240.53000.53000.53000.53000.5300500
Dec 17, 20240.57000.57000.52000.52000.52001,700
Dec 16, 20240.55000.55000.55000.55000.55004,600
Dec 13, 20240.51000.53000.51000.53000.53005,600
Dec 12, 20240.59000.59000.55000.55000.55007,700
Dec 11, 20240.54000.58000.54000.57000.57003,700
Dec 10, 20240.55000.55000.52000.55000.55007,300
Dec 9, 20240.53000.58000.51000.56000.560010,400
Dec 6, 20240.56000.60000.53000.53000.530012,500
Dec 5, 20240.61000.61000.61000.61000.6100-
Dec 4, 20240.62000.62000.60000.61000.61003,000
Dec 3, 20240.53000.53000.53000.53000.5300600
Dec 2, 20240.53000.54000.49500.54000.540011,000
Nov 29, 20240.55000.62000.55000.55000.550027,100
Nov 28, 20240.57000.57000.57000.57000.5700-
Nov 27, 20240.60000.60000.57000.57000.57003,200
Nov 26, 20240.55000.56000.55000.56000.56001,300
Nov 25, 20240.55000.56000.55000.55000.550012,500
Nov 22, 20240.56000.64000.53000.53000.530037,000
Nov 21, 20240.54000.60000.54000.59000.590021,900
Nov 20, 20240.64000.64000.50000.58000.5800103,900
Nov 19, 20240.65000.65000.65000.65000.65001,500
Nov 18, 20240.66000.66000.66000.66000.66001,300
Nov 15, 20240.65000.66000.63000.63000.63006,300
Nov 14, 20240.67000.69000.67000.69000.69002,500
Nov 13, 20240.68000.70000.64000.67000.670017,200
Nov 12, 20240.65000.70000.65000.70000.700018,500
Nov 11, 20240.73000.79000.69000.70000.700017,400
Nov 8, 20240.80000.80000.67000.67000.670012,000
Nov 7, 20240.80000.83000.80000.80000.80006,600
Nov 6, 20240.84000.85000.70000.84000.840031,000
Nov 5, 20240.85000.85000.85000.85000.85001,500
Nov 4, 20240.88000.88000.85000.85000.850012,100
Nov 1, 20240.86000.88000.86000.88000.88005,000
Oct 31, 20240.89000.89000.89000.89000.8900-
Oct 30, 20240.89000.92000.86000.89000.89009,200
Oct 29, 20240.82000.91000.82000.88000.88008,700
Oct 28, 20240.77000.93000.77000.93000.930011,500
Oct 25, 20240.92000.96000.87000.90000.900013,500
Oct 24, 20240.92000.92000.92000.92000.92001,100
Oct 23, 20240.95000.95000.95000.95000.95001,000
Oct 22, 20240.96000.97000.95000.95000.95005,500
Oct 21, 20240.97000.97000.95000.96000.96004,600
Oct 18, 20240.99000.99000.95000.95000.95008,000
Oct 17, 20241.01001.02000.99000.99000.99006,300
Oct 16, 20241.00001.05000.87001.05001.050036,000
Oct 15, 20240.96001.00000.96001.00001.00003,900
Oct 11, 20241.02001.02000.95001.00001.000010,600
Oct 10, 20241.04001.04000.92001.00001.000012,400
Oct 9, 20241.06001.06001.01001.03001.030015,800
Oct 8, 20241.04001.07001.04001.07001.07001,300
Oct 7, 20241.01001.04001.00001.02001.020019,700
Oct 4, 20241.00001.01000.95001.01001.01005,200
Oct 3, 20241.04001.07000.98001.01001.010020,500
Oct 2, 20241.04001.04001.04001.04001.0400200
Oct 1, 20241.09001.09001.04001.04001.040010,100
Sep 30, 20241.06001.06001.06001.06001.0600300
Sep 27, 20241.06001.10001.06001.06001.06008,500
Sep 26, 20241.10001.10001.06001.10001.10002,200
Sep 25, 20241.08001.14001.06001.10001.10009,900
Sep 24, 20241.14001.16001.08001.08001.08008,000
Sep 23, 20241.15001.17001.10001.14001.140010,300
Sep 20, 20241.17001.17001.13001.15001.15005,900
Sep 19, 20241.15001.23001.15001.17001.17002,100
Sep 18, 20241.10001.17001.10001.17001.17002,300
Sep 17, 20241.12001.15001.08001.09001.09009,700
Sep 16, 20241.08001.16001.08001.16001.16005,900
Sep 13, 20241.07001.20001.07001.14001.14002,100
Sep 12, 20241.13001.20001.13001.14001.14007,000
Sep 11, 20241.03001.16001.03001.16001.16005,100
Sep 10, 20241.15001.15001.06001.14001.14008,700
Sep 9, 20241.08001.17001.08001.16001.16002,600
Sep 6, 20241.19001.19001.08001.08001.08006,000
Sep 5, 20241.20001.24001.15001.19001.19003,900
Sep 4, 20241.18001.25001.05001.23001.23003,400
Sep 3, 20241.15001.19001.10001.19001.190023,800
Aug 30, 2024 1:30 Stock Splits
Aug 30, 20241.33001.37001.18001.18001.180013,500
Aug 29, 20241.35001.50001.35001.35001.350013,980
Aug 28, 20241.65001.65001.50001.65001.65004,053
Aug 27, 20241.65001.80001.50001.80001.800012,453
Aug 26, 20241.50001.80001.50001.80001.800010,027
Aug 23, 20241.65001.65001.65001.65001.65002,120
Aug 22, 20241.50001.50001.50001.50001.50001,507
Aug 21, 20241.50001.59001.50001.50001.50004,273
Aug 20, 20241.50001.65001.50001.65001.65003,267
Aug 19, 20241.35001.50001.35001.35001.35001,247
Aug 16, 20241.50001.50001.35001.35001.35009,967
Aug 15, 20241.35001.50001.35001.50001.50002,533
Aug 14, 20241.20001.35001.20001.35001.35003,733
Aug 13, 20241.35001.35001.35001.35001.35001,250
Aug 12, 20241.35001.50001.35001.35001.35005,147
Aug 9, 20241.50001.50001.50001.50001.5000-
Aug 8, 20241.20001.50001.20001.50001.50009,287
Aug 7, 20241.50001.50001.20001.35001.35005,293
Aug 6, 20241.35001.50001.20001.35001.350011,260
Aug 2, 20241.50001.50001.50001.50001.50009,473
Aug 1, 20241.65001.65001.50001.50001.50001,117
Jul 31, 20241.65001.65001.50001.50001.50004,760
Jul 30, 20241.65001.65001.50001.50001.50001,690
Jul 29, 20241.65001.65001.50001.50001.5000667
Jul 26, 20241.65001.65001.50001.65001.65003,423
Jul 25, 20241.65001.65001.65001.65001.650018,200
Jul 24, 20241.80001.80001.65001.65001.6500760
Jul 23, 20241.65001.80001.65001.80001.80003,590
Jul 22, 20241.80001.80001.80001.80001.80001,377
Jul 19, 20241.80001.80001.80001.80001.80003,133
Jul 18, 20241.80001.95001.80001.80001.80005,607
Jul 17, 20241.80001.95001.80001.95001.950020,270
Jul 16, 20242.10002.10001.80001.95001.950029,647
Jul 15, 20242.10002.10001.80001.95001.95005,707
Jul 12, 20241.95001.95001.80001.95001.95003,870
Jul 11, 20241.95001.95001.80001.95001.95004,133
Jul 10, 20241.95001.95001.80001.80001.80001,653
Jul 9, 20241.95001.95001.95001.95001.95001,350
Jul 8, 20241.89002.10001.80002.10002.10005,983
Jul 5, 20242.10002.10001.95002.10002.10004,250
Jul 4, 20241.95002.10001.95002.10002.10003,170
Jul 3, 20242.10002.25002.10002.10002.1000737
Jul 2, 20241.95002.25001.95002.25002.2500780
Jun 28, 20242.10002.25001.95001.95001.95006,943
Jun 27, 20241.95001.95001.95001.95001.9500130
Jun 26, 20241.95002.10001.80002.10002.10005,810
Jun 25, 20241.95002.10001.95002.10002.100011,247
Jun 24, 20241.80002.25001.80002.25002.25007,707
Jun 21, 20241.80001.95001.80001.95001.95006,197
Jun 20, 20241.95001.95001.95001.95001.9500773
Jun 19, 20241.95001.95001.95001.95001.9500433
Jun 18, 20241.95001.95001.95001.95001.9500213
Jun 17, 20241.95002.10001.95001.95001.95002,417
Jun 14, 20242.10002.10001.80001.95001.95003,800
Jun 13, 20241.95002.10001.95002.10002.10001,393
Jun 12, 20241.95001.95001.95001.95001.95001,300
Jun 11, 20241.95002.10001.89002.10002.10002,333
Jun 10, 20241.95001.95001.95001.95001.95001,653
Jun 7, 20241.95002.10001.95001.95001.9500583
Jun 6, 20241.95002.10001.95001.95001.95001,013
Jun 5, 20242.10002.10002.10002.10002.10001,417
Jun 4, 20242.10002.25002.10002.10002.10007,097
Jun 3, 20242.10002.10001.95002.10002.10002,660
May 31, 20242.25002.25002.10002.10002.10001,817
May 30, 20242.10002.25002.10002.25002.25002,667
May 29, 20242.10002.10001.95002.10002.10006,093
May 28, 20242.25002.25002.10002.10002.1000267
May 27, 20242.25002.25001.95002.25002.2500373
May 24, 20242.10002.25001.95002.25002.25005,187
May 23, 20242.10002.25002.10002.25002.25001,920
May 22, 20242.25002.25002.10002.25002.25005,013
May 21, 20242.40002.40002.25002.40002.40007,930
May 17, 20242.25002.40002.25002.25002.250017,077
May 16, 20242.40002.40002.25002.40002.40003,147
May 15, 20242.25002.40002.25002.40002.40005,420
May 14, 20242.40002.40002.25002.40002.40001,103
May 13, 20242.40002.40002.40002.40002.4000890
May 10, 20242.25002.55002.25002.55002.550012,447
May 9, 20242.55002.55002.40002.40002.40003,163
May 8, 20242.40002.40002.40002.40002.4000913
May 7, 20242.40002.40002.40002.40002.4000500
May 6, 20242.55002.55002.40002.55002.55007,083
May 3, 20242.55002.55002.40002.55002.55002,193
May 2, 20242.55002.55002.40002.40002.4000907
May 1, 20242.70002.70002.40002.55002.55002,250
Apr 30, 20242.25002.70002.25002.70002.700019,443
Apr 29, 20242.55002.55002.40002.40002.400022,960
Apr 26, 20242.40002.55002.40002.55002.55004,853
Apr 25, 20242.40002.55002.25002.40002.40001,720
Apr 24, 20242.55002.55002.40002.40002.40008,000
Apr 23, 20242.70002.70002.40002.40002.40007,580
Apr 22, 20242.70002.70002.40002.70002.70008,163
Apr 19, 20242.55002.70002.55002.70002.700018,650
Apr 18, 20242.40002.55002.40002.55002.55003,580
Apr 17, 20242.70002.70002.40002.55002.550011,423
Apr 16, 20242.55002.70002.55002.70002.70008,357
Apr 15, 20242.70002.70002.55002.55002.55009,840
Apr 12, 20242.70002.70002.70002.70002.7000433
Apr 11, 20242.70002.70002.55002.70002.70006,167
Apr 10, 20242.70002.70002.70002.70002.700019,933
Apr 9, 20242.55002.70002.55002.70002.70003,707
Apr 8, 20243.00003.00002.55002.70002.700032,847
Apr 5, 20243.15003.15003.00003.15003.15005,107
Apr 4, 20243.15003.30003.15003.15003.150010,333
Apr 3, 20242.85003.00002.85003.00003.000012,507
Apr 2, 20242.85002.85002.70002.70002.70006,413
Apr 1, 20242.70002.85002.70002.85002.85009,790
Mar 28, 20242.85003.00002.85002.85002.85002,283
Mar 27, 20242.85002.85002.85002.85002.85001,290
Mar 26, 20242.85002.85002.85002.85002.8500250
Mar 25, 20243.15003.15002.70002.85002.85002,043
Mar 22, 20242.85003.00002.70003.00003.00006,630
Mar 21, 20243.00003.00002.70002.70002.70003,070
Mar 20, 20242.85003.00002.85003.00003.00008,660
Mar 19, 20243.00003.00002.85002.85002.8500763
Mar 18, 20243.15003.15002.40003.00003.000021,777
Mar 15, 20243.15003.15003.15003.15003.1500117
Mar 14, 20243.15003.15003.00003.00003.00001,473
Mar 13, 20243.30003.30003.15003.15003.15009,003
Mar 12, 20243.30003.30003.15003.15003.1500690
Mar 11, 20243.00003.15003.00003.15003.15008,417
Mar 8, 20243.00003.15003.00003.00003.00002,510
Mar 7, 20243.00003.15003.00003.15003.1500683
Mar 6, 20243.15003.30003.15003.15003.15002,607
Mar 5, 20243.30003.45003.15003.15003.15001,913
Mar 4, 20243.30003.45003.30003.30003.30004,070
Mar 1, 20243.45003.45003.15003.15003.15002,820
Feb 29, 20243.00003.45003.00003.45003.450019,697
Feb 28, 20243.75003.75003.15003.60003.60009,430
Feb 27, 20243.00003.60003.00003.60003.60005,493
Feb 26, 20243.30003.30003.00003.15003.15006,760
Feb 23, 20243.15003.30003.15003.30003.30002,653
Feb 22, 20243.15003.30003.15003.30003.30002,307
Feb 21, 20243.15003.15003.15003.15003.15007,667
Feb 20, 20243.30003.30003.15003.30003.300013,230
Feb 16, 20243.15003.30003.15003.30003.30003,033
Feb 15, 20243.00003.30003.00003.00003.00006,787
Feb 14, 20243.15003.15002.85003.00003.000010,200
Feb 13, 20243.15003.15003.00003.00003.000014,943
Feb 12, 20243.60003.60003.00003.00003.000020,183
Feb 9, 20243.75003.75003.15003.60003.600011,660
Feb 8, 20243.60003.75003.60003.60003.60009,107
Feb 7, 20243.75003.84003.60003.60003.600021,977
Feb 6, 20243.90004.05003.75003.90003.90001,370
Feb 5, 20243.90004.05003.75003.90003.90008,897
Feb 2, 20244.05004.20003.90003.90003.90009,770
Feb 1, 20244.20004.20004.05004.20004.200010,047
Jan 31, 20244.20004.20004.05004.05004.05001,397
Jan 30, 20244.05004.20004.05004.20004.20001,153
Jan 29, 20244.20004.20004.20004.20004.20002,897
Jan 26, 20244.05004.29004.05004.20004.20003,133
Jan 25, 20244.20004.35004.05004.35004.350013,597
Jan 24, 20244.05004.20004.05004.20004.20001,920

Related Tickers

PLTH.CN Planet 13 Holdings Inc.
0.5300
0.00%
 
DB.V Decibel Cannabis Company Inc.
0.0700
-6.67%
 
ROMJ.V Rubicon Organics Inc.
0.4000
0.00%
 
XLY.TO Auxly Cannabis Group Inc.
0.0500
+11.11%
 
OILS.CN Nextleaf Solutions Ltd.
0.0750
0.00%
 
XTRX.CN Adastra Holdings Ltd.
0.2900
-13.43%
 
CL.CN Cresco Labs Inc.
1.3700
+13.22%
 
PLNH Planet 13 Holdings Inc.
0.3610
-5.00%
 
LOVE.V Cannara Biotech Inc.
0.8500
0.00%
 
HASH.V SIMPLY SOLVENTLESS CONCENTRATES
0.7950
-1.85%