Avante Corp. (TSXV:XX)
Canada · Delayed Price · Currency is CAD 1.400
-0.020 (-1.41%)
Apr 2, 2026, 3:54 PM EST
Avante Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 21,800 |
| Apr 1, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 12,282 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.68% | 5,500 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 3,690 |
| Mar 27, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 10,400 |
| Mar 26, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 4.17% | 39,800 |
| Mar 25, 2026 | 1.49 | 1.64 | 1.44 | 1.44 | 1.44 | -3.36% | 114,032 |
| Mar 24, 2026 | 1.41 | 1.49 | 1.39 | 1.49 | 1.49 | 6.43% | 61,780 |
| Mar 23, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 29,802 |
| Mar 20, 2026 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 3.05% | 6,200 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -6.43% | 95,650 |
| Mar 18, 2026 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 2.19% | 12,563 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 65,907 |
| Mar 16, 2026 | 1.28 | 1.42 | 1.25 | 1.42 | 1.42 | 12.70% | 196,627 |
| Mar 13, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 5.00% | 41,698 |
| Mar 12, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 14,900 |
| Mar 11, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 47,000 |
| Mar 10, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 88,300 |
| Mar 9, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -5.17% | 14,455 |
| Mar 6, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 3.57% | 181,600 |
| Mar 5, 2026 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 6.67% | 23,100 |
| Mar 4, 2026 | 1.11 | 1.12 | 1.00 | 1.05 | 1.05 | 0.96% | 142,025 |
| Mar 3, 2026 | 1.10 | 1.15 | 1.04 | 1.04 | 1.04 | -5.45% | 176,161 |
| Mar 2, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 13,300 |
| Feb 27, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 5,100 |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 500 |
| Feb 24, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | - | 4,460 |
| Feb 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,000 |
| Feb 20, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 6,190 |
| Feb 19, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 3,850 |
| Feb 18, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -0.92% | 4,197 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 1,740 |
| Feb 13, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -1.77% | 4,100 |
| Feb 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 4,800 |
| Feb 11, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | -1.79% | 2,261 |
| Feb 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | 8,000 |
| Feb 9, 2026 | 1.13 | 1.13 | 1.03 | 1.09 | 1.09 | 1.87% | 18,520 |
| Feb 6, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | - | 9,200 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 23,600 |
| Feb 4, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | 1.85% | 8,713 |
| Feb 3, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 4,700 |
| Feb 2, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 5,300 |
| Jan 30, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | -2.70% | 22,201 |
| Jan 29, 2026 | 1.07 | 1.11 | 1.03 | 1.11 | 1.11 | 0.91% | 5,800 |
| Jan 28, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 16,524 |
| Jan 27, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 22,465 |
| Jan 26, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -3.64% | 6,000 |
| Jan 23, 2026 | 1.10 | 1.12 | 1.03 | 1.10 | 1.10 | 2.80% | 28,900 |
| Jan 22, 2026 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | -0.93% | 37,200 |
| Jan 21, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 3,700 |