Skip to main content
Aventis Energy Inc. (CSE:AVE)
Canada flag Canada · Delayed Price · Currency is CAD
0.260
0.00 (0.00%)
At close: Dec 5, 2025

Aventis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.380.390.370.390.395.41%708,232
Oct 9, 20250.360.370.350.370.375.71%1,489,700
Oct 8, 20250.340.350.340.350.354.48%1,143,998
Oct 7, 20250.340.340.330.340.34-203,000
Oct 6, 20250.320.340.320.340.344.69%836,065
Oct 3, 20250.310.320.310.320.324.92%433,000
Oct 2, 20250.310.310.310.310.31-1.61%153,000
Oct 1, 20250.310.310.310.310.311.64%228,500
Sep 30, 20250.310.310.300.310.31-202,690
Sep 29, 20250.310.310.300.310.311.67%934,830
Sep 26, 20250.290.300.290.300.303.45%755,690
Sep 25, 20250.280.290.280.290.297.41%482,903
Sep 24, 20250.280.280.270.270.27-3.57%130,000
Sep 23, 20250.280.290.270.280.28-292,400
Sep 22, 20250.300.300.280.280.28-3.45%730,974
Sep 19, 20250.300.300.280.290.29-3.33%267,398
Sep 18, 20250.290.300.290.300.307.14%649,500
Sep 17, 20250.290.290.270.280.28-1.75%483,200
Sep 16, 20250.290.290.290.290.29-1.72%123,000
Sep 15, 20250.290.290.290.290.293.57%782,500
Sep 12, 20250.270.300.270.280.28-760,000
Sep 11, 20250.250.280.250.280.2812.00%494,500
Sep 10, 20250.240.250.230.250.25-293,050
Sep 9, 20250.260.260.230.250.25-9.09%672,445
Sep 8, 20250.300.300.230.280.28-23.61%3,011,100
Sep 5, 20250.400.410.340.360.36-10.00%411,936
Sep 4, 20250.410.410.400.400.40-2.44%93,500
Sep 3, 20250.370.410.370.410.4112.33%411,200
Sep 2, 20250.370.390.360.370.374.29%568,100
Aug 29, 20250.370.370.350.350.35-4.11%46,500
Aug 28, 20250.370.370.360.370.37-127,000
Aug 27, 20250.330.370.330.370.3710.61%479,045
Aug 26, 20250.330.330.310.330.331.54%323,000
Aug 25, 20250.350.350.330.330.33-4.41%147,583
Aug 22, 20250.330.340.310.340.34-290,915
Aug 21, 20250.330.350.330.340.34-100,500
Aug 20, 20250.360.370.340.340.34-8.11%267,939
Aug 19, 20250.390.390.370.370.37-7.50%244,960
Aug 18, 20250.370.410.370.400.406.67%380,840
Aug 15, 20250.430.430.380.380.38-11.76%165,300
Aug 14, 20250.440.440.410.430.43-2.30%136,000
Aug 13, 20250.480.480.430.440.44-9.37%166,510
Aug 12, 20250.490.490.480.480.48-270,000
Aug 11, 20250.500.500.420.480.48-4.00%133,020
Aug 8, 20250.520.520.440.500.50-5.66%136,370
Aug 7, 20250.530.550.530.530.53-615,600
Aug 6, 20250.510.530.510.530.536.00%115,000
Aug 5, 20250.470.500.450.500.506.38%240,320
Aug 1, 20250.450.480.440.470.47-2.08%384,455
Jul 31, 20250.500.500.450.480.48-7.69%151,450
Jul 30, 20250.560.570.520.520.52-7.14%472,640
Jul 29, 20250.570.570.530.560.56-5.08%321,799
Jul 28, 20250.580.620.570.590.5911.32%1,281,534
Jul 25, 20250.580.580.430.530.53-19.70%1,785,301
Jul 24, 20250.610.660.520.660.6613.79%3,312,785
Jul 23, 20250.520.590.500.580.5817.17%2,602,828
Jul 22, 20250.460.500.460.500.5011.24%1,808,713
Jul 21, 20250.410.450.410.450.4511.25%1,116,758
Jul 18, 20250.390.400.390.400.402.56%297,076
Jul 17, 20250.390.390.380.390.391.30%224,791
Jul 16, 20250.370.390.370.390.394.05%456,010