Avante Corp. (TSXV:XX)
Canada · Delayed Price · Currency is CAD 1.280
-0.020 (-1.54%)
May 15, 2026, 1:12 PM EST
Avante Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 2,500 |
| May 14, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 7,450 |
| May 13, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | 500 |
| May 12, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 3.85% | 15,500 |
| May 11, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -5.11% | 11,000 |
| May 8, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 2.24% | 6,600 |
| May 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,435 |
| May 6, 2026 | 1.35 | 1.35 | 1.22 | 1.34 | 1.34 | -0.74% | 8,705 |
| May 1, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | - | 6,418 |
| Apr 30, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -2.17% | 2,820 |
| Apr 29, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 1,270 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 110 |
| Apr 24, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 18,178 |
| Apr 23, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 5,400 |
| Apr 21, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 400 |
| Apr 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 3,274 |
| Apr 17, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 1,220 |
| Apr 16, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 550 |
| Apr 15, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 1.08% | 4,000 |
| Apr 14, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 1.82% | 13,100 |
| Apr 13, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 4,100 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 26,500 |
| Apr 9, 2026 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | 0.72% | 1,600 |
| Apr 8, 2026 | 1.42 | 1.50 | 1.36 | 1.38 | 1.38 | -2.82% | 15,145 |
| Apr 7, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 835 |
| Apr 6, 2026 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | 2.86% | 39,000 |
| 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 |