Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (TSX: AVNT )

0.5300 -0.0100 (-1.85%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 03, 2024 0.5300 0.5300 0.5300 0.5300 625 -0.01(-1.85%)
Dec 02, 2024 0.5300 0.5400 0.4950 0.5400 11,007 -0.01(-1.82%)
Nov 29, 2024 0.5500 0.6200 0.5500 0.5500 27,086 -0.02(-3.51%)
Nov 27, 2024 0.5700 0 +0.01(+1.79%)
Nov 26, 2024 0.5500 0.5600 0.5500 0.5600 1,251 +0.01(+1.82%)
Nov 25, 2024 0.5500 0.5600 0.5500 0.5500 12,518 +0.02(+3.77%)
Nov 22, 2024 0.5600 0.6400 0.5300 0.5300 36,959 -0.06(-10.17%)
Nov 21, 2024 0.5400 0.6000 0.5400 0.5900 21,864 +0.01(+1.72%)
Nov 20, 2024 0.6400 0.6400 0.5000 0.5800 103,935 -0.07(-10.77%)
Nov 19, 2024 0.6500 0.6500 0.6500 0.6500 1,533 -0.01(-1.52%)
Nov 18, 2024 0.6600 0.6600 0.6600 0.6600 1,343 +0.03(+4.76%)
Nov 15, 2024 0.6500 0.6600 0.6300 0.6300 6,302 -0.06(-8.70%)
Nov 14, 2024 0.6700 0.6900 0.6700 0.6900 2,500 +0.02(+2.99%)
Nov 13, 2024 0.6800 0.7000 0.6400 0.6700 17,174 -0.03(-4.29%)
Nov 12, 2024 0.6500 0.7000 0.6500 0.7000 18,492 +0.00(+0.00%)
Nov 11, 2024 0.7300 0.7900 0.6900 0.7000 17,424 +0.03(+4.48%)
Nov 08, 2024 0.8000 0.8000 0.6700 0.6700 12,003 -0.13(-16.25%)
Nov 07, 2024 0.8000 0.8300 0.8000 0.8000 6,560 -0.04(-4.76%)
Nov 06, 2024 0.8400 0.8500 0.7000 0.8400 30,983 -0.01(-1.18%)
Nov 05, 2024 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Nov 04, 2024 0.8800 0.8800 0.8500 0.8500 12,138 -0.03(-3.41%)
Nov 01, 2024 0.8600 0.8800 0.8600 0.8800 4,951 -0.01(-1.12%)
Oct 30, 2024 0.8900 0.8900 566 +0.01(+1.14%)
Oct 29, 2024 0.8200 0.9100 0.8200 0.8800 8,698 -0.05(-5.38%)
Oct 28, 2024 0.7700 0.9300 0.7700 0.9300 11,539 +0.03(+3.33%)
Oct 25, 2024 0.9200 0.9600 0.8700 0.9000 13,497 -0.02(-2.17%)
Oct 24, 2024 0.9200 0.9200 0.9200 0.9200 1,068 -0.03(-3.16%)
Oct 23, 2024 0.9500 0.9500 0.9500 0.9500 1,002 +0.00(+0.00%)
Oct 22, 2024 0.9600 0.9700 0.9500 0.9500 5,495 -0.01(-1.04%)
Oct 21, 2024 0.9700 0.9700 0.9500 0.9600 4,583 +0.01(+1.05%)
Oct 18, 2024 0.9900 0.9900 0.9500 0.9500 7,974 -0.04(-4.04%)
Oct 17, 2024 1.010 1.020 0.9900 0.9900 6,319 -0.06(-5.71%)
Oct 16, 2024 1.000 1.050 0.8700 1.050 35,953 +0.05(+5.00%)
Oct 15, 2024 0.9600 1.000 0.9900 1.000 3,907 +0.00(+0.00%)
Oct 11, 2024 1.000 0 +0.00(+0.00%)
Oct 10, 2024 1.040 1.040 0.9500 1.000 12,392 -0.03(-2.91%)
Oct 09, 2024 1.060 1.060 1.010 1.030 15,776 -0.04(-3.74%)
Oct 08, 2024 1.040 1.070 1.040 1.070 1,300 +0.05(+4.90%)
Oct 07, 2024 1.010 1.040 1.000 1.020 19,700 +0.01(+0.99%)
Oct 04, 2024 1.000 1.010 0.9900 1.010 5,202 +0.00(+0.00%)
Oct 03, 2024 1.040 1.070 1.000 1.010 20,529 -0.03(-2.88%)
Oct 02, 2024 1.040 1.040 1.040 1.040 242 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.