Skip to main content
Aventis Energy Inc. (CSE:AVE)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
+0.005 (2.86%)
At close: Apr 28, 2026

Aventis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.180.180.180.180.18-13,061
Apr 24, 20260.180.180.180.180.182.94%5,000
Apr 23, 20260.170.170.170.170.17-1,500
Apr 22, 20260.170.170.170.170.17-2.86%5,500
Apr 21, 20260.180.180.180.180.18-2.78%2,000
Apr 20, 20260.170.200.170.180.18-259,000
Apr 17, 20260.190.190.180.180.18-3,000
Apr 16, 20260.170.180.170.180.1812.50%40,000
Apr 15, 20260.160.160.160.160.166.67%10,000
Apr 13, 20260.170.170.150.150.15-16.67%29,472
Apr 10, 20260.150.190.150.180.1820.00%69,500
Apr 9, 20260.160.160.150.150.15-3.23%4,400
Apr 8, 20260.180.180.160.160.16-6.06%143,372
Apr 7, 20260.160.180.160.170.1717.86%79,500
Apr 6, 20260.190.190.140.140.14-22.22%36,537
Apr 2, 20260.180.180.180.180.18-1,000
Apr 1, 20260.190.190.180.180.18-9,500
Mar 31, 20260.190.190.180.180.18-82,500
Mar 30, 20260.190.200.180.180.18-918,922
Mar 27, 20260.190.190.180.180.18-5.26%4,000
Mar 26, 20260.180.190.180.190.195.56%49,000
Mar 25, 20260.180.180.180.180.18-44,000
Mar 24, 20260.180.180.180.180.18-1,000
Mar 23, 20260.190.190.180.180.18-12,500
Mar 20, 20260.180.190.180.180.189.09%2,500
Mar 19, 20260.180.180.160.170.17-5.71%45,500
Mar 18, 20260.190.190.180.180.18-5.41%11,500
Mar 17, 20260.190.190.190.190.192.78%1,000
Mar 16, 20260.190.190.180.180.18-23,031
Mar 13, 20260.180.190.180.180.182.86%91,000
Mar 12, 20260.170.180.170.180.182.94%86,000
Mar 11, 20260.170.180.160.170.17-2.86%32,500
Mar 10, 20260.190.190.170.180.18-7.89%291,500
Mar 9, 20260.190.190.190.190.192.70%21,000
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