Avante Corp (XX)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 6.60377358491 | 1.06 | 1.16 | 1.01 | 13725 | 1.09202186 | CS |
| 4 | 0.03 | 2.72727272727 | 1.1 | 1.16 | 0.75 | 13269 | 0.91915714 | CS |
| 12 | -0.27 | -19.2857142857 | 1.4 | 1.45 | 0.75 | 18775 | 1.06883662 | CS |
| 26 | 0.21 | 22.8260869565 | 0.92 | 1.52 | 0.75 | 26000 | 1.13505247 | CS |
| 52 | 0.27 | 31.3953488372 | 0.86 | 1.52 | 0.62 | 18543 | 1.02677685 | CS |
| 156 | 0.28 | 32.9411764706 | 0.85 | 1.52 | 0.62 | 20055 | 0.88712477 | CS |
| 260 | 0.33 | 41.25 | 0.8 | 2.25 | 0.62 | 26838 | 1.17790136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.15 | 1.08 | 5369 |
| 1745530800 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.1399999 | 1.02 | 10400 |
| 1745444400 | 1.1 | 0 | 0.00 | 1.1 | 1.16 | 1.08 | 23300 |
| 1745358000 | 1.1 | 0.07 | 6.80 | 1.05 | 1.1 | 1.01 | 9000 |
| 1745271600 | 1.03 | 0.04 | 4.04 | 1.06 | 1.06 | 1.03 | 12200 |
| 1744926000 | 0.99 | 0.09 | 10.00 | 0.91 | 0.99 | 0.91 | 9146 |
| 1744839600 | 0.9 | 0.02 | 2.27 | 0.88 | 0.9 | 0.88 | 1000 |
| 1744753200 | 0.88 | 0.01 | 1.15 | 0.87 | 0.88 | 0.87 | 13500 |
| 1744666800 | 0.87 | 0.01 | 1.16 | 0.9 | 0.9 | 0.85 | 17600 |
| 1744407600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1744321200 | 0.86 | -0.03 | -3.37 | 0.88 | 0.88 | 0.86 | 8500 |
| 1744234800 | 0.89 | 0.04 | 4.71 | 0.86 | 0.89 | 0.85 | 11300 |
| 1744148400 | 0.85 | 0.05 | 6.25 | 0.83 | 0.85 | 0.8 | 48000 |
| 1744062000 | 0.8 | -0.1 | -11.11 | 0.88 | 0.88 | 0.75 | 57961 |
| 1743802800 | 0.9 | -0.08 | -8.16 | 0.9 | 0.9 | 0.9 | 900 |
| 1743716400 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1743630000 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1743543600 | 0.98 | 0.01 | 1.03 | 0.95 | 0.98 | 0.93 | 3200 |
| 1743457200 | 0.97 | -0.09 | -8.49 | 1.03 | 1.03 | 0.95 | 16912 |
| 1743198000 | 1.06 | -0.05 | -4.50 | 1.1 | 1.1 | 1.04 | 9200 |
| 1743111600 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.11 | 3500 |
| 1743025200 | 1.12 | 0.03 | 2.75 | 1.1399999 | 1.1399999 | 1.12 | 4500 |
| 1742938800 | 1.09 | 0 | 0.00 | 1.07 | 1.09 | 1.07 | 6000 |
| 1742852400 | 1.09 | 0.02 | 1.87 | 1.06 | 1.09 | 1.06 | 1400 |
| 1742593200 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1742506800 | 1.07 | -0.02 | -1.83 | 1.07 | 1.07 | 1.04 | 2926 |
| 1742420400 | 1.09 | 0.21 | 23.86 | 0.9 | 1.15 | 0.9 | 63478 |
| 1742334000 | 0.88 | -0.02 | -2.22 | 0.89 | 0.89 | 0.88 | 8300 |
| 1742247600 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.88 | 19800 |
| 1741988400 | 0.91 | 0 | 0.00 | 0.95 | 0.95 | 0.9 | 16000 |
| 1741902000 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 6500 |
| 1741815600 | 0.91 | 0.01 | 1.11 | 0.91 | 0.91 | 0.91 | 6702 |
| 1741729200 | 0.9 | -0.09 | -9.09 | 0.95 | 0.95 | 0.9 | 24770 |
| 1741642800 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 2700 |
| 1741387200 | 0.99 | -0.01 | -1.00 | 0.95 | 0.99 | 0.95 | 5450 |
| 1741300800 | 1 | 0.1 | 11.11 | 1.01 | 1.08 | 1 | 9700 |
| 1741214400 | 0.9 | -0.01 | -1.10 | 0.93 | 1 | 0.9 | 74300 |
| 1741128000 | 0.91 | -0.02 | -2.15 | 0.93 | 0.94 | 0.85 | 69825 |
| 1741041600 | 0.93 | -0.07 | -7.00 | 0.97 | 1.01 | 0.93 | 24000 |
| 1740782400 | 1 | -0.03 | -2.91 | 1.06 | 1.07 | 1 | 16700 |
| 1740696000 | 1.03 | -0.12 | -10.43 | 1.15 | 1.15 | 1.03 | 23000 |
| 1740609600 | 1.15 | 0.09 | 8.49 | 1.11 | 1.2 | 1.11 | 25484 |
| 1740523200 | 1.06 | -0.06 | -5.36 | 1.07 | 1.11 | 1.06 | 58834 |
| 1740436800 | 1.12 | 0.02 | 1.82 | 1.11 | 1.12 | 1.08 | 27370 |
| 1740177600 | 1.1 | -0.13 | -10.57 | 1.23 | 1.23 | 1.1 | 61700 |
| 1740091200 | 1.23 | -0.09 | -6.82 | 1.27 | 1.29 | 1.22 | 45500 |
| 1740004800 | 1.32 | 0.04 | 3.13 | 1.32 | 1.32 | 1.3 | 7300 |
| 1739918400 | 1.28 | -0.04 | -3.03 | 1.3 | 1.3 | 1.28 | 6000 |
| 1739572800 | 1.32 | -0.1 | -7.04 | 1.43 | 1.43 | 1.3 | 17555 |
| 1739486400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1739400000 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.42 | 1.36 | 10500 |
| 1739313600 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.4 | 1.3799999 | 51700 |
| 1739227200 | 1.3899999 | 0.06 | 4.51 | 1.35 | 1.3899999 | 1.35 | 26000 |
| 1738968000 | 1.33 | 0.02 | 1.53 | 1.32 | 1.36 | 1.32 | 18700 |
| 1738881600 | 1.31 | -0.06 | -4.38 | 1.375 | 1.375 | 1.29 | 19807 |
| 1738795200 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.3899999 | 1.37 | 3300 |
| 1738708800 | 1.36 | -0.02 | -1.45 | 1.33 | 1.37 | 1.33 | 16259 |
| 1738622400 | 1.3799999 | -0.06 | -4.17 | 1.3899999 | 1.4 | 1.34 | 38942 |
| 1738363200 | 1.44 | 0.01 | 0.70 | 1.4 | 1.45 | 1.4 | 12302 |
| 1738276800 | 1.43 | 0 | 0.00 | 1.4 | 1.45 | 1.4 | 7300 |
| 1738190400 | 1.43 | -0.01 | -0.69 | 1.45 | 1.45 | 1.4 | 22608 |
| 1738104000 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5 | 1.42 | 74500 |
| 1738017600 | 1.5 | 0.1 | 7.14 | 1.42 | 1.52 | 1.4 | 189476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
