Skip to main content
Aventis Energy Inc. (CSE:AVE)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
+0.005 (2.70%)
Mar 9, 2026, 12:12 PM EST

Aventis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.190.190.190.190.19-7.50%39,500
Mar 5, 20260.200.200.200.200.20-2,000
Mar 4, 20260.180.200.180.200.2014.29%49,010
Mar 3, 20260.180.180.170.180.18-2.78%29,610
Mar 2, 20260.200.200.180.180.18-10.00%41,000
Feb 27, 20260.190.200.180.200.208.11%109,500
Feb 26, 20260.190.200.190.190.19-7.50%213,510
Feb 25, 20260.220.220.200.200.20-9.09%20,000
Feb 24, 20260.220.220.220.220.22-6,000
Feb 23, 20260.230.230.200.220.22-39,000
Feb 20, 20260.220.220.210.220.22-42,000
Feb 19, 20260.210.220.210.220.224.76%19,700
Feb 18, 20260.210.210.200.210.21-44,006
Feb 17, 20260.240.240.210.210.21-4.55%17,000
Feb 13, 20260.240.240.220.220.22-6,000
Feb 12, 20260.240.240.220.220.22-8.33%33,295
Feb 11, 20260.220.240.210.240.249.09%142,800
Feb 10, 20260.210.220.210.220.224.76%31,500
Feb 9, 20260.210.210.210.210.21-4.55%14,500
Feb 6, 20260.210.220.210.220.227.32%26,000
Feb 5, 20260.210.210.180.210.212.50%212,000
Feb 4, 20260.220.220.200.200.20-9.09%294,550
Feb 3, 20260.230.230.220.220.22-4.35%525,536
Feb 2, 20260.230.240.230.230.23-4.17%60,850
Jan 30, 20260.240.240.240.240.244.35%1,000
Jan 29, 20260.240.240.230.230.23-159,000
Jan 28, 20260.230.240.230.230.23-4.17%185,200
Jan 27, 20260.230.250.230.240.249.09%203,500
Jan 26, 20260.240.240.220.220.22-8.33%217,334
Jan 23, 20260.230.240.220.240.244.35%38,500
Jan 22, 20260.220.230.220.230.234.55%39,330
Jan 21, 20260.230.240.220.220.22-287,000
Jan 20, 20260.230.240.220.220.22-8.33%82,600
Jan 19, 20260.240.250.240.240.24-4.00%76,000
Jan 16, 20260.260.260.250.250.25-5.66%126,500
Jan 15, 20260.270.270.270.270.27-36,800
Jan 14, 20260.270.280.260.270.27-1.85%183,500
Jan 13, 20260.270.270.260.270.273.85%217,500
Jan 12, 20260.260.270.260.260.26-115,500
Jan 9, 20260.290.290.260.260.26-3.70%247,500
Jan 8, 20260.250.280.250.270.2712.50%24,000
Jan 7, 20260.230.240.220.240.2420.00%226,000
Jan 6, 20260.210.210.200.200.20-2.44%381,730
Jan 5, 20260.210.230.210.210.21-2.38%123,500
Jan 2, 20260.220.220.210.210.21-2.33%8,000
Dec 31, 20250.240.240.220.220.22-9,500
Dec 30, 20250.240.240.200.220.22-10.42%71,500
Dec 29, 20250.260.260.230.240.24-5.88%62,000
Dec 24, 20250.250.260.250.260.26-10,000
Dec 23, 20250.260.260.260.260.26-1,000
Dec 22, 20250.250.260.250.260.26-23,000
Dec 19, 20250.260.260.230.260.26-14,200
Dec 18, 20250.260.260.260.260.26-1.92%50,500
Dec 17, 20250.260.260.230.260.26-35,500
Dec 16, 20250.260.260.260.260.264.00%18,000
Dec 15, 20250.260.260.250.250.252.04%6,000
Dec 12, 20250.270.270.230.250.25-5.77%38,500
Dec 11, 20250.260.260.260.260.26-57,800
Dec 10, 20250.270.270.260.260.26-1.89%177,600
Dec 9, 20250.260.270.250.270.273.92%153,000
Dec 8, 20250.260.260.250.260.26-1.92%151,160
Dec 5, 20250.270.270.260.260.26-172,000
Dec 4, 20250.260.270.260.260.26-270,000
Dec 3, 20250.260.270.250.260.26-72,500
Dec 2, 20250.270.270.260.260.26-1.89%12,000
Dec 1, 20250.270.270.260.270.271.92%256,090
Nov 28, 20250.290.290.260.260.26-7.14%226,384
Nov 27, 20250.290.290.280.280.28-5.08%184,000
Nov 26, 20250.300.300.290.300.301.72%36,000
Nov 25, 20250.300.300.290.290.29-403,000
Nov 24, 20250.280.310.280.290.293.57%97,000
Nov 21, 20250.280.280.280.280.28-68,310
Nov 20, 20250.290.300.280.280.28-3.45%22,000
Nov 19, 20250.300.300.270.290.293.57%29,000
Nov 18, 20250.270.280.270.280.283.70%126,000
Nov 17, 20250.310.310.270.270.27-10.00%179,500
Nov 14, 20250.320.340.300.300.30-4.76%78,835
Nov 13, 20250.340.340.320.320.32-7.35%112,600
Nov 12, 20250.360.360.310.340.34-8.11%201,800
Nov 11, 20250.370.380.350.370.37-73,700
Nov 10, 20250.380.380.360.370.37-1.33%83,900
Nov 7, 20250.370.380.370.380.381.35%285,277
Nov 6, 20250.380.380.370.370.37-5.13%191,000
Nov 5, 20250.390.400.380.390.39-91,050
Nov 4, 20250.390.390.380.390.39-1,045,000
Nov 3, 20250.400.410.390.390.39-1.27%312,370
Oct 31, 20250.410.410.400.400.40-3.66%6,500
Oct 30, 20250.400.410.370.410.412.50%1,458,132
Oct 29, 20250.410.410.400.400.40-2.44%47,023
Oct 28, 20250.400.410.400.410.412.50%454,442
Oct 27, 20250.390.400.390.400.403.90%265,000
Oct 24, 20250.380.390.380.390.391.32%194,500
Oct 23, 20250.390.390.370.380.381.33%49,377
Oct 22, 20250.400.400.370.380.38-6.25%311,000
Oct 21, 20250.410.410.390.400.40-99,350
Oct 20, 20250.420.420.400.400.40-1.23%101,830
Oct 17, 20250.430.430.390.410.41-5.81%333,300
Oct 16, 20250.410.440.410.430.436.17%656,507
Oct 15, 20250.400.410.400.410.411.25%919,525
Oct 14, 20250.390.400.390.400.402.56%1,177,033