Avante Corp (XX)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 7.69230769231 | 1.3 | 1.45 | 1.3 | 44636 | 1.39525842 | CS |
| 4 | 0.17 | 13.8211382114 | 1.23 | 1.45 | 1.15 | 28644 | 1.30971573 | CS |
| 12 | 0.5 | 55.5555555556 | 0.9 | 1.45 | 0.81 | 31126 | 1.11711242 | CS |
| 26 | 0.68 | 94.4444444444 | 0.72 | 1.45 | 0.62 | 21062 | 1.01148423 | CS |
| 52 | 0.6 | 75 | 0.8 | 1.45 | 0.62 | 18166 | 0.92098454 | CS |
| 156 | 0.11 | 8.52713178295 | 1.29 | 1.6 | 0.62 | 26403 | 0.97891704 | CS |
| 260 | -0.12 | -7.89473684211 | 1.52 | 2.25 | 0.62 | 27113 | 1.17736392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 1.4 | -0.01 | -0.71 | 1.44 | 1.44 | 1.4 | 50175 |
| 1737672000 | 1.41 | 0.01 | 0.71 | 1.4 | 1.42 | 1.3899999 | 25180 |
| 1737585600 | 1.4 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3899999 | 22500 |
| 1737499200 | 1.4 | -0.02 | -1.41 | 1.43 | 1.43 | 1.33 | 88200 |
| 1737412800 | 1.42 | 0.1 | 7.58 | 1.32 | 1.45 | 1.32 | 56739 |
| 1737153600 | 1.32 | 0.02 | 1.54 | 1.3 | 1.33 | 1.3 | 30560 |
| 1737067200 | 1.3 | 0.05 | 4.00 | 1.27 | 1.33 | 1.27 | 63701 |
| 1736980800 | 1.25 | 0.04 | 3.31 | 1.21 | 1.3 | 1.21 | 32364 |
| 1736894400 | 1.21 | -0.01 | -0.82 | 1.19 | 1.21 | 1.18 | 3800 |
| 1736808000 | 1.22 | 0 | 0.00 | 1.2 | 1.23 | 1.2 | 13100 |
| 1736548800 | 1.22 | 0.02 | 1.67 | 1.19 | 1.22 | 1.19 | 33915 |
| 1736462400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 100 |
| 1736376000 | 1.2 | -0.04 | -3.23 | 1.2 | 1.2 | 1.15 | 19500 |
| 1736289600 | 1.24 | 0 | 0.00 | 1.23 | 1.25 | 1.23 | 38114 |
| 1736203200 | 1.24 | -0.04 | -3.13 | 1.25 | 1.26 | 1.23 | 8002 |
| 1735944000 | 1.28 | 0.05 | 4.07 | 1.23 | 1.28 | 1.23 | 28500 |
| 1735857600 | 1.23 | -0.01 | -0.81 | 1.25 | 1.25 | 1.22 | 15601 |
| 1735684800 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 50 |
| 1735598400 | 1.24 | 0 | 0.00 | 1.29 | 1.3 | 1.24 | 51810 |
| 1735339200 | 1.24 | 0.04 | 3.33 | 1.23 | 1.24 | 1.23 | 12500 |
| 1735069200 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.19 | 800 |
| 1734993600 | 1.18 | 0.01 | 0.85 | 1.23 | 1.23 | 1.15 | 14124 |
| 1734734400 | 1.17 | -0.02 | -1.68 | 1.15 | 1.24 | 1.15 | 105020 |
| 1734648000 | 1.19 | 0.11 | 10.19 | 1.08 | 1.19 | 1.08 | 126345 |
| 1734561600 | 1.08 | 0 | 0.00 | 1.09 | 1.09 | 1.07 | 26257 |
| 1734475200 | 1.08 | 0.03 | 2.86 | 1.05 | 1.08 | 1.05 | 84382 |
| 1734388800 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.05 | 32700 |
| 1734129600 | 1.04 | -0.02 | -1.89 | 1.05 | 1.05 | 1.04 | 15517 |
| 1734043200 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.06 | 12100 |
| 1733956800 | 1.1 | 0.03 | 2.80 | 1.07 | 1.1 | 1.07 | 46700 |
| 1733870400 | 1.07 | -0.03 | -2.73 | 1.09 | 1.09 | 1.07 | 27700 |
| 1733784000 | 1.1 | 0.06 | 5.77 | 1.04 | 1.12 | 1.04 | 57100 |
| 1733524800 | 1.04 | -0.08 | -7.14 | 1.09 | 1.09 | 1.03 | 20575 |
| 1733438400 | 1.12 | 0.17 | 17.89 | 0.96 | 1.12 | 0.96 | 159410 |
| 1733352000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 11100 |
| 1733265600 | 0.95 | 0.01 | 1.06 | 0.95 | 0.96 | 0.94 | 50784 |
| 1733179200 | 0.94 | 0.05 | 5.62 | 0.92 | 0.97 | 0.92 | 155559 |
| 1732920000 | 0.89 | 0.05 | 5.95 | 0.85 | 0.9 | 0.85 | 159041 |
| 1732833600 | 0.84 | 0.01 | 1.20 | 0.84 | 0.84 | 0.84 | 4000 |
| 1732747200 | 0.83 | 0.0100001 | 1.22 | 0.84 | 0.84 | 0.83 | 14200 |
| 1732660800 | 0.8199999 | 0.0099999 | 1.23 | 0.84 | 0.84 | 0.8199999 | 3000 |
| 1732574400 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1732315200 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 1 |
| 1732228800 | 0.81 | -0.02 | -2.41 | 0.81 | 0.81 | 0.81 | 8500 |
| 1732142400 | 0.83 | -0.02 | -2.35 | 0.85 | 0.85 | 0.83 | 8100 |
| 1732056000 | 0.85 | 0.02 | 2.41 | 0.84 | 0.85 | 0.83 | 21600 |
| 1731969600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1731710400 | 0.83 | -0.02 | -2.35 | 0.85 | 0.85 | 0.8199999 | 11100 |
| 1731624000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1000 |
| 1731537600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1000 |
| 1731451200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 500 |
| 1731364800 | 0.85 | 0.0300001 | 3.66 | 0.85 | 0.85 | 0.85 | 2000 |
| 1731105600 | 0.8199999 | -0.03 | -3.53 | 0.87 | 0.87 | 0.8199999 | 15000 |
| 1731019200 | 0.85 | -0.03 | -3.41 | 0.87 | 0.87 | 0.85 | 10600 |
| 1730932800 | 0.88 | 0 | 0.00 | 0.89 | 0.89 | 0.88 | 18126 |
| 1730846400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1730760000 | 0.88 | -0.02 | -2.22 | 0.89 | 0.89 | 0.88 | 3500 |
| 1730497200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2500 |
| 1730410800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 21000 |
| 1730324400 | 0.9 | 0 | 0.00 | 0.93 | 0.94 | 0.9 | 16000 |
| 1730238000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1730151600 | 0.9 | -0.02 | -2.17 | 0.91 | 0.91 | 0.9 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
