Avant Brands

AVTBF
🏛️ canada →
0.82
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.35 4.35 4.20 4.20 0.0M
2023-12-28 4.20 4.35 4.05 4.35 0.0M
2023-12-27 4.05 4.20 4.05 4.05 0.0M
2023-12-22 4.05 4.20 4.05 4.05 0.0M
2023-12-21 4.05 4.20 4.05 4.05 0.0M
2023-12-20 4.05 4.20 4.05 4.20 0.0M
2023-12-19 4.05 4.35 4.05 4.35 0.0M
2023-12-18 4.05 4.35 4.05 4.20 0.0M
2023-12-15 4.20 4.35 4.20 4.20 0.0M
2023-12-14 4.20 4.50 4.20 4.20 0.0M
2023-12-13 4.20 4.35 4.20 4.35 0.0M
2023-12-12 4.35 4.35 4.20 4.20 0.0M
2023-12-11 4.35 4.35 4.20 4.20 0.0M
2023-12-08 4.35 4.35 4.20 4.20 0.0M
2023-12-07 4.35 4.35 4.20 4.20 0.0M
2023-12-06 4.35 4.35 4.20 4.20 0.0M
2023-12-05 4.50 4.50 4.05 4.20 0.0M
2023-12-04 4.20 4.50 4.20 4.50 0.0M
2023-12-01 4.35 4.35 4.20 4.35 0.0M
2023-11-30 4.35 4.35 4.20 4.20 0.0M
2023-11-29 4.35 4.35 4.35 4.35 0.0M
2023-11-28 4.35 4.35 4.35 4.35 0.0M
2023-11-27 4.35 4.35 4.20 4.35 0.0M
2023-11-24 4.50 4.50 4.35 4.35 0.0M
2023-11-23 4.50 4.50 4.35 4.35 0.0M
2023-11-22 4.50 4.50 4.50 4.50 0.0M
2023-11-21 4.50 4.65 4.50 4.50 0.0M
2023-11-20 4.50 4.65 4.50 4.65 0.0M
2023-11-17 4.50 4.65 4.50 4.65 0.0M
2023-11-16 4.35 4.50 4.35 4.50 0.0M
2023-11-15 4.50 4.50 4.35 4.50 0.0M
2023-11-14 4.50 4.50 4.35 4.50 0.0M
2023-11-13 4.50 4.50 4.50 4.50 0.0M
2023-11-10 4.50 4.58 4.35 4.50 0.0M
2023-11-09 4.50 4.50 4.35 4.35 0.0M
2023-11-08 4.50 4.65 4.50 4.50 0.0M
2023-11-07 4.50 4.65 4.50 4.65 0.0M
2023-11-06 4.35 4.65 4.35 4.65 0.0M
2023-11-03 4.65 4.65 4.50 4.50 0.0M
2023-11-02 4.50 4.50 4.50 4.50 0.0M
2023-11-01 4.65 4.65 4.35 4.50 0.0M
2023-10-31 4.50 4.50 4.35 4.50 0.0M
2023-10-30 4.50 4.65 4.50 4.50 0.0M
2023-10-27 4.80 4.80 4.50 4.65 0.0M
2023-10-26 4.65 4.65 4.50 4.65 0.0M
2023-10-25 4.95 4.95 4.65 4.65 0.0M
2023-10-24 4.95 4.95 4.95 4.95 0.0M
2023-10-23 4.95 5.10 4.80 4.95 0.0M
2023-10-20 5.10 5.10 4.95 4.95 0.0M
2023-10-19 5.10 5.25 4.95 5.10 0.0M
2023-10-18 5.40 5.40 5.10 5.10 0.0M
2023-10-17 5.85 5.85 5.40 5.40 0.0M
2023-10-16 5.85 5.85 5.55 5.70 0.0M
2023-10-13 5.70 5.70 5.55 5.55 0.0M
2023-10-12 6.00 6.15 5.70 5.70 0.0M
2023-10-11 6.30 6.30 5.85 5.85 0.0M
2023-10-10 5.25 6.45 5.25 6.30 0.0M
2023-10-06 5.25 5.40 5.25 5.25 0.0M
2023-10-05 5.25 5.25 5.25 5.25 0.0M
2023-10-04 5.25 5.25 5.25 5.25 0.0M
2023-10-03 5.25 5.40 5.25 5.40 0.0M
2023-10-02 5.40 5.40 5.25 5.25 0.0M
2023-09-29 5.25 5.40 5.25 5.40 0.0M
2023-09-28 5.40 5.40 5.25 5.25 0.0M
2023-09-27 5.25 5.55 5.25 5.25 0.0M
2023-09-26 5.70 5.70 5.55 5.55 0.0M
2023-09-25 5.40 5.55 5.25 5.40 0.0M
2023-09-22 5.40 5.40 5.40 5.40 0.0M
2023-09-21 5.40 5.40 5.25 5.40 0.0M
2023-09-20 5.55 5.55 5.40 5.40 0.0M
2023-09-19 5.85 5.85 5.55 5.55 0.0M
2023-09-18 5.55 5.70 5.55 5.70 0.0M
2023-09-15 5.55 5.70 5.55 5.55 0.0M
2023-09-14 5.55 5.85 5.55 5.85 0.0M
2023-09-13 5.70 6.00 5.55 5.70 0.0M
2023-09-12 6.00 6.00 5.70 5.70 0.0M
2023-09-11 5.85 6.15 5.70 6.00 0.0M
2023-09-08 6.00 6.00 5.70 6.00 0.0M
2023-09-07 5.70 5.85 5.70 5.70 0.0M
2023-09-06 6.00 6.00 5.70 5.85 0.0M
2023-09-05 6.00 6.00 5.70 6.00 0.0M
2023-09-01 6.45 6.60 6.15 6.15 0.0M
2023-08-31 6.30 6.60 6.00 6.30 0.0M
2023-08-30 6.15 6.60 6.00 6.15 0.0M
2023-08-29 6.00 6.00 5.85 6.00 0.0M
2023-08-28 5.55 6.15 5.55 5.85 0.0M
2023-08-25 5.40 5.70 5.40 5.70 0.0M
2023-08-24 5.40 5.40 5.25 5.40 0.0M
2023-08-23 5.55 5.70 5.55 5.70 0.0M
2023-08-22 5.40 5.55 5.40 5.40 0.0M
2023-08-21 5.70 5.70 5.55 5.55 0.0M
2023-08-18 5.55 5.70 5.40 5.70 0.0M
2023-08-17 5.85 5.85 5.55 5.55 0.0M
2023-08-16 6.00 6.00 6.00 6.00 0.0M
2023-08-15 5.70 6.15 5.70 6.15 0.0M
2023-08-14 5.85 6.30 5.70 5.85 0.0M
2023-08-11 6.00 6.45 6.00 6.30 0.0M
2023-08-10 6.45 6.45 5.85 6.00 0.0M
2023-08-09 6.75 6.75 5.70 6.15 0.0M
2023-08-08 7.50 7.50 6.60 6.75 0.0M
2023-08-04 7.80 8.40 7.35 7.50 0.0M
2023-08-03 7.80 8.10 7.80 7.95 0.0M
2023-08-02 8.10 9.75 7.65 7.80 0.0M
2023-08-01 7.05 8.10 6.90 8.10 0.0M
2023-07-31 6.00 7.05 6.00 7.05 0.0M
2023-07-28 5.40 6.15 5.40 6.00 0.0M
2023-07-27 5.40 5.85 5.40 5.70 0.0M
2023-07-26 5.40 5.85 5.40 5.70 0.0M
2023-07-25 5.70 5.70 5.40 5.70 0.0M
2023-07-24 5.70 6.00 5.40 5.85 0.0M
2023-07-21 6.00 6.00 5.70 5.85 0.0M
2023-07-20 6.00 6.00 5.85 6.00 0.0M
2023-07-19 5.40 6.30 5.40 6.00 0.1M
2023-07-18 4.80 5.40 4.65 5.40 0.0M
2023-07-17 4.50 4.80 4.50 4.65 0.0M
2023-07-14 4.80 4.80 4.50 4.65 0.0M
2023-07-13 4.20 4.50 4.20 4.35 0.0M
2023-07-12 4.20 4.50 4.05 4.35 0.0M
2023-07-11 4.20 4.20 4.20 4.20 0.0M
2023-07-10 4.05 4.20 3.90 4.20 0.0M
2023-07-07 4.20 4.35 4.05 4.05 0.0M
2023-07-06 4.20 4.50 4.20 4.35 0.0M
2023-07-05 4.35 4.35 4.20 4.35 0.0M
2023-07-04 4.20 4.35 4.05 4.35 0.0M
2023-06-30 4.05 4.05 4.05 4.05 0.0M
2023-06-29 4.05 4.05 3.90 4.05 0.0M
2023-06-28 4.05 4.20 4.05 4.05 0.0M
2023-06-27 4.35 4.35 4.20 4.35 0.0M
2023-06-26 4.05 4.35 4.05 4.20 0.0M
2023-06-23 4.20 4.50 4.20 4.50 0.0M
2023-06-22 4.20 4.50 4.20 4.35 0.0M
2023-06-21 4.20 4.35 4.20 4.35 0.0M
2023-06-20 4.50 4.50 4.20 4.20 0.0M
2023-06-19 4.20 4.50 4.20 4.35 0.0M
2023-06-16 4.05 4.35 4.05 4.35 0.0M
2023-06-15 4.20 4.35 4.05 4.35 0.0M
2023-06-14 4.35 4.35 4.20 4.20 0.0M
2023-06-13 4.50 4.50 4.20 4.35 0.0M
2023-06-12 4.50 4.50 4.35 4.50 0.0M
2023-06-09 4.20 4.35 4.20 4.35 0.0M
2023-06-08 4.35 4.35 4.20 4.35 0.0M
2023-06-07 4.20 4.35 4.20 4.35 0.0M
2023-06-06 4.35 4.35 4.05 4.35 0.0M
2023-06-05 4.05 4.35 4.05 4.20 0.0M
2023-06-02 4.35 4.35 4.20 4.20 0.0M
2023-06-01 4.35 4.50 4.35 4.35 0.0M
2023-05-31 4.65 4.65 4.50 4.50 0.0M
2023-05-30 4.50 4.50 4.50 4.50 0.0M
2023-05-29 4.80 4.80 4.65 4.65 0.0M
2023-05-26 4.50 4.65 4.50 4.50 0.0M
2023-05-25 4.50 4.80 4.50 4.65 0.0M
2023-05-24 4.65 4.65 4.50 4.50 0.0M
2023-05-23 4.65 4.80 4.50 4.50 0.0M
2023-05-19 4.80 4.80 4.50 4.50 0.0M
2023-05-18 4.50 4.80 4.50 4.65 0.0M
2023-05-17 4.50 4.65 4.50 4.50 0.0M
2023-05-16 4.50 4.95 4.50 4.50 0.0M
2023-05-15 4.50 4.95 4.50 4.80 0.0M
2023-05-12 4.80 4.80 4.65 4.65 0.0M
2023-05-11 4.50 4.65 4.50 4.65 0.0M
2023-05-10 4.50 4.65 4.50 4.65 0.0M
2023-05-09 4.65 4.65 4.65 4.65 0.0M
2023-05-08 4.80 4.80 4.65 4.80 0.0M
2023-05-05 4.80 4.95 4.80 4.80 0.0M
2023-05-04 4.95 4.95 4.65 4.80 0.0M
2023-05-03 4.95 5.10 4.95 4.95 0.0M
2023-05-02 5.10 5.10 4.95 4.95 0.0M
2023-05-01 4.95 5.10 4.95 5.10 0.0M
2023-04-28 4.95 4.95 4.80 4.80 0.0M
2023-04-27 5.10 5.10 4.95 5.10 0.0M
2023-04-26 4.95 4.95 4.95 4.95 0.0M
2023-04-25 5.10 5.10 4.95 4.95 0.0M
2023-04-24 5.25 5.25 4.95 5.10 0.0M
2023-04-21 4.95 5.10 4.95 5.10 0.0M
2023-04-20 5.10 5.25 4.95 4.95 0.0M
2023-04-19 5.25 5.25 5.10 5.18 0.0M
2023-04-18 5.25 5.25 5.25 5.25 0.0M
2023-04-17 5.25 5.40 5.25 5.40 0.0M
2023-04-14 5.40 5.55 5.40 5.40 0.0M
2023-04-13 5.40 6.30 5.25 5.85 0.0M
2023-04-12 5.40 5.40 5.18 5.40 0.0M
2023-04-11 5.40 5.40 5.25 5.40 0.0M
2023-04-10 5.25 5.40 5.25 5.25 0.0M
2023-04-06 4.95 5.10 4.95 5.10 0.0M
2023-04-05 4.95 4.95 4.80 4.95 0.0M
2023-04-04 4.80 4.95 4.80 4.95 0.0M
2023-04-03 5.10 5.10 4.95 4.95 0.0M
2023-03-31 5.10 5.10 4.80 4.95 0.0M
2023-03-30 5.10 5.25 4.80 4.80 0.0M
2023-03-29 5.25 5.25 5.10 5.10 0.0M
2023-03-28 5.25 5.25 5.10 5.10 0.0M
2023-03-27 5.25 5.25 5.10 5.10 0.0M
2023-03-24 5.10 5.25 5.10 5.18 0.0M
2023-03-23 5.25 5.40 5.25 5.25 0.0M
2023-03-22 5.25 5.40 5.25 5.40 0.0M
2023-03-21 5.40 5.40 5.25 5.25 0.0M
2023-03-20 5.55 5.55 5.40 5.40 0.0M
2023-03-17 5.85 5.85 5.55 5.85 0.0M
2023-03-16 5.85 5.85 5.70 5.85 0.0M
2023-03-15 6.00 6.00 5.55 5.70 0.0M
2023-03-14 5.70 6.00 5.55 5.55 0.0M
2023-03-13 5.70 6.00 5.70 5.85 0.0M
2023-03-10 5.85 6.00 5.85 6.00 0.0M
2023-03-09 6.15 6.15 6.00 6.00 0.0M
2023-03-08 6.00 6.15 5.70 5.85 0.0M
2023-03-07 6.60 6.60 6.00 6.00 0.0M
2023-03-06 6.45 6.60 6.30 6.30 0.0M
2023-03-03 6.75 6.75 6.45 6.45 0.0M
2023-03-02 6.60 6.75 6.60 6.75 0.0M
2023-03-01 7.05 7.05 6.60 7.05 0.0M
2023-02-28 7.20 7.35 6.60 6.90 0.0M
2023-02-27 7.20 7.35 7.20 7.20 0.0M
2023-02-24 6.60 7.35 6.60 7.35 0.0M
2023-02-23 6.60 7.20 6.60 6.75 0.0M
2023-02-22 6.75 6.75 6.60 6.60 0.0M
2023-02-21 6.90 7.20 6.45 7.20 0.0M
2023-02-17 7.05 7.05 6.90 6.90 0.0M
2023-02-16 6.60 7.50 6.60 6.90 0.0M
2023-02-15 6.60 6.60 6.30 6.60 0.0M
2023-02-14 6.60 6.60 6.30 6.30 0.0M
2023-02-13 6.30 6.45 6.30 6.45 0.0M
2023-02-10 6.90 6.90 6.15 6.60 0.0M
2023-02-09 7.50 7.50 6.15 6.45 0.0M
2023-02-08 6.90 6.90 6.60 6.75 0.0M
2023-02-07 7.05 7.20 6.15 6.45 0.0M
2023-02-06 7.80 7.80 7.05 7.20 0.0M
2023-02-03 6.60 7.95 6.60 7.35 0.0M
2023-02-02 6.15 6.60 6.00 6.60 0.0M
2023-02-01 5.85 6.00 5.85 6.00 0.0M
2023-01-31 6.15 6.45 5.70 5.70 0.0M
2023-01-30 7.20 7.20 6.00 6.00 0.0M
2023-01-27 6.15 8.10 6.00 7.35 0.0M
2023-01-26 6.90 7.05 6.30 6.45 0.0M
2023-01-25 7.05 7.50 6.90 6.90 0.0M
2023-01-24 6.30 6.90 6.30 6.90 0.0M
2023-01-23 5.55 6.15 5.40 6.00 0.0M
2023-01-20 5.25 5.40 5.25 5.40 0.0M
2023-01-19 5.55 5.55 5.40 5.40 0.0M
2023-01-18 5.55 5.55 5.25 5.40 0.0M
2023-01-17 5.40 5.55 5.40 5.55 0.0M
2023-01-16 5.40 5.40 5.25 5.40 0.0M
2023-01-13 5.25 5.40 5.25 5.40 0.0M
2023-01-12 5.25 5.25 5.10 5.10 0.0M
2023-01-11 5.25 5.25 5.10 5.10 0.0M
2023-01-10 5.85 5.85 5.10 5.10 0.0M
2023-01-09 5.40 5.55 5.40 5.40 0.0M
2023-01-06 5.55 5.55 5.40 5.40 0.0M
2023-01-05 5.40 5.55 5.25 5.40 0.0M
2023-01-04 5.40 5.40 4.80 5.40 0.0M
2023-01-03 4.80 5.10 4.80 5.10 0.0M