Toronto - Delayed Quote CAD

Avant Brands Inc. (AVNT.TO)

0.8900

-0.0100

(-1.11%)

At close: 1:16:46 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	0.9000	0.9000	0.8900	0.8900	0.8900	1,504
May 12, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	9,200
May 9, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 8, 2025	0.8600	0.8600	0.8500	0.8500	0.8500	5,400
May 7, 2025	0.9100	0.9100	0.8500	0.8500	0.8500	10,100
May 6, 2025	0.9300	0.9300	0.9000	0.9000	0.9000	4,100
May 5, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	500
May 2, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	6,200
May 1, 2025	0.9400	0.9500	0.9400	0.9500	0.9500	13,500
Apr 30, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	1,000
Apr 29, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	500
Apr 28, 2025	0.9800	0.9800	0.8900	0.9200	0.9200	10,900
Apr 25, 2025	0.9700	1.0000	0.8600	1.0000	1.0000	20,800
Apr 24, 2025	0.8900	1.0800	0.8900	1.0000	1.0000	8,000
Apr 23, 2025	1.0100	1.0500	1.0100	1.0500	1.0500	2,400
Apr 22, 2025	1.0200	1.0200	0.9500	1.0000	1.0000	26,500
Apr 21, 2025	0.9700	0.9700	0.8500	0.9700	0.9700	13,700
Apr 17, 2025	1.0500	1.0500	1.0500	1.0500	1.0500	1,300
Apr 16, 2025	0.9800	1.0500	0.9700	0.9700	0.9700	1,000
Apr 15, 2025	1.0500	1.0500	1.0500	1.0500	1.0500	600
Apr 14, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	3,000
Apr 11, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	1,200
Apr 10, 2025	1.0500	1.0700	1.0400	1.0700	1.0700	7,400
Apr 9, 2025	0.9900	1.0500	0.9900	1.0500	1.0500	1,600
Apr 8, 2025	1.0100	1.0500	1.0100	1.0300	1.0300	4,400
Apr 7, 2025	0.9700	0.9800	0.9700	0.9700	0.9700	8,300
Apr 4, 2025	1.0000	1.0300	0.9500	1.0200	1.0200	44,400
Apr 3, 2025	1.1300	1.1500	1.0300	1.1500	1.1500	5,500
Apr 2, 2025	1.1400	1.1700	1.1300	1.1700	1.1700	3,200
Apr 1, 2025	1.3700	1.3700	1.1200	1.1700	1.1700	20,700
Mar 31, 2025	1.2000	1.2000	0.9600	1.1100	1.1100	13,000
Mar 28, 2025	1.0400	1.0600	1.0400	1.0500	1.0500	14,100
Mar 27, 2025	1.0500	1.0500	0.9800	0.9800	0.9800	1,800
Mar 26, 2025	1.1000	1.1000	0.9300	1.0100	1.0100	6,200
Mar 25, 2025	1.0000	1.2100	1.0000	1.1000	1.1000	8,800
Mar 24, 2025	1.0500	1.0600	0.9700	0.9700	0.9700	18,100
Mar 21, 2025	1.0100	1.0500	1.0000	1.0000	1.0000	1,300
Mar 20, 2025	0.9500	1.0500	0.9500	1.0500	1.0500	5,200
Mar 19, 2025	1.0200	1.0500	0.9500	0.9500	0.9500	17,500
Mar 18, 2025	1.0400	1.0500	1.0100	1.0100	1.0100	4,400
Mar 17, 2025	0.9600	1.0500	0.9500	1.0000	1.0000	10,400
Mar 14, 2025	1.0000	1.0500	0.9600	0.9600	0.9600	4,400
Mar 13, 2025	1.0000	1.0500	1.0000	1.0000	1.0000	7,600
Mar 12, 2025	0.9500	1.0800	0.9500	1.0500	1.0500	11,400
Mar 11, 2025	1.0000	1.0000	0.9300	0.9600	0.9600	8,900
Mar 10, 2025	1.1400	1.1500	1.0500	1.0500	1.0500	11,600
Mar 7, 2025	1.1100	1.1700	1.1000	1.1400	1.1400	8,600
Mar 6, 2025	1.1700	1.1800	1.1500	1.1500	1.1500	2,500
Mar 5, 2025	1.1100	1.1400	1.1000	1.1200	1.1200	21,100
Mar 4, 2025	1.1500	1.2300	1.1000	1.1000	1.1000	47,700
Mar 3, 2025	1.4400	1.4400	1.1500	1.1500	1.1500	27,200
Feb 28, 2025	1.2700	1.2800	1.0700	1.2100	1.2100	12,700
Feb 27, 2025	1.2800	1.3800	1.2200	1.3000	1.3000	5,300
Feb 26, 2025	1.2800	1.3600	1.2500	1.3200	1.3200	2,400
Feb 25, 2025	1.0700	1.3600	1.0700	1.3000	1.3000	10,200
Feb 24, 2025	1.3500	1.3500	1.1700	1.2300	1.2300	12,100
Feb 21, 2025	1.4200	1.4200	1.3500	1.3500	1.3500	8,900
Feb 20, 2025	1.4100	1.4200	1.3800	1.4200	1.4200	2,800
Feb 19, 2025	1.3400	1.4200	1.3400	1.4000	1.4000	9,300
Feb 18, 2025	1.2000	1.3900	1.2000	1.2800	1.2800	43,000
Feb 14, 2025	1.1600	1.2500	1.1600	1.1700	1.1700	33,700
Feb 13, 2025	1.2100	1.2500	1.1500	1.1500	1.1500	16,100
Feb 12, 2025	1.1600	1.2700	1.1600	1.2700	1.2700	14,200
Feb 11, 2025	1.2300	1.2400	1.1900	1.2000	1.2000	6,800
Feb 10, 2025	1.2500	1.2500	1.2200	1.2300	1.2300	11,200
Feb 7, 2025	1.2100	1.3000	1.2100	1.2100	1.2100	25,800
Feb 6, 2025	1.2100	1.3000	1.2100	1.2200	1.2200	9,300
Feb 5, 2025	1.1900	1.2700	1.1600	1.2300	1.2300	30,300
Feb 4, 2025	1.1500	1.1700	1.1100	1.1700	1.1700	22,600
Feb 3, 2025	1.1400	1.1700	1.1000	1.1100	1.1100	18,000
Jan 31, 2025	1.1600	1.1600	1.1550	1.1600	1.1600	8,600
Jan 30, 2025	1.1400	1.1500	1.1100	1.1500	1.1500	6,400
Jan 29, 2025	1.1400	1.1600	1.0800	1.1100	1.1100	8,400
Jan 28, 2025	1.1400	1.1600	1.1400	1.1600	1.1600	1,300
Jan 27, 2025	1.1200	1.1800	1.1200	1.1400	1.1400	10,400
Jan 24, 2025	1.1800	1.1800	1.1000	1.1400	1.1400	11,900
Jan 23, 2025	1.0000	1.1500	0.9800	1.1400	1.1400	5,800
Jan 22, 2025	1.0100	1.0900	0.8400	1.0200	1.0200	7,500
Jan 21, 2025	1.1300	1.1300	1.0100	1.0100	1.0100	17,700
Jan 20, 2025	1.2500	1.2500	1.1000	1.1300	1.1300	9,900
Jan 17, 2025	1.2500	1.2500	1.2200	1.2500	1.2500	10,800
Jan 16, 2025	1.2600	1.2600	1.1800	1.2300	1.2300	8,300
Jan 15, 2025	1.2700	1.3600	1.2300	1.2300	1.2300	29,600
Jan 14, 2025	1.2400	1.2900	1.1400	1.2900	1.2900	18,100
Jan 13, 2025	1.0500	1.2000	0.9600	1.0600	1.0600	80,400
Jan 10, 2025	0.7500	1.0100	0.7200	0.9600	0.9600	38,000
Jan 9, 2025	0.6100	0.6700	0.6100	0.6700	0.6700	5,700
Jan 8, 2025	0.5800	0.7000	0.5800	0.6300	0.6300	13,100
Jan 7, 2025	0.5200	0.5600	0.5200	0.5600	0.5600	3,600
Jan 6, 2025	0.5800	0.6000	0.5500	0.5700	0.5700	76,300
Jan 3, 2025	0.5400	0.5800	0.5400	0.5500	0.5500	30,200
Jan 2, 2025	0.5000	0.6000	0.5000	0.5500	0.5500	17,600
Dec 31, 2024	0.5000	0.5500	0.4600	0.5200	0.5200	12,000
Dec 30, 2024	0.5300	0.5500	0.5200	0.5400	0.5400	9,800
Dec 27, 2024	0.5000	0.5300	0.5000	0.5000	0.5000	14,000
Dec 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,200
Dec 23, 2024	0.5200	0.5300	0.4800	0.5100	0.5100	12,300
Dec 20, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	10,000
Dec 19, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	2,100
Dec 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	500
Dec 17, 2024	0.5700	0.5700	0.5200	0.5200	0.5200	1,700
Dec 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,600
Dec 13, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	5,600
Dec 12, 2024	0.5900	0.5900	0.5500	0.5500	0.5500	7,700
Dec 11, 2024	0.5400	0.5800	0.5400	0.5700	0.5700	3,700
Dec 10, 2024	0.5500	0.5500	0.5200	0.5500	0.5500	7,300
Dec 9, 2024	0.5300	0.5800	0.5100	0.5600	0.5600	10,400
Dec 6, 2024	0.5600	0.6000	0.5300	0.5300	0.5300	12,500
Dec 5, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 4, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	3,000
Dec 3, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	600
Dec 2, 2024	0.5300	0.5400	0.4950	0.5400	0.5400	11,000
Nov 29, 2024	0.5500	0.6200	0.5500	0.5500	0.5500	27,100
Nov 28, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 27, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	3,200
Nov 26, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	1,300
Nov 25, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	12,500
Nov 22, 2024	0.5600	0.6400	0.5300	0.5300	0.5300	37,000
Nov 21, 2024	0.5400	0.6000	0.5400	0.5900	0.5900	21,900
Nov 20, 2024	0.6400	0.6400	0.5000	0.5800	0.5800	103,900
Nov 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,500
Nov 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,300
Nov 15, 2024	0.6500	0.6600	0.6300	0.6300	0.6300	6,300
Nov 14, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	2,500
Nov 13, 2024	0.6800	0.7000	0.6400	0.6700	0.6700	17,200
Nov 12, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	18,500
Nov 11, 2024	0.7300	0.7900	0.6900	0.7000	0.7000	17,400
Nov 8, 2024	0.8000	0.8000	0.6700	0.6700	0.6700	12,000
Nov 7, 2024	0.8000	0.8300	0.8000	0.8000	0.8000	6,600
Nov 6, 2024	0.8400	0.8500	0.7000	0.8400	0.8400	31,000
Nov 5, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Nov 4, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	12,100
Nov 1, 2024	0.8600	0.8800	0.8600	0.8800	0.8800	5,000
Oct 31, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Oct 30, 2024	0.8900	0.9200	0.8600	0.8900	0.8900	9,200
Oct 29, 2024	0.8200	0.9100	0.8200	0.8800	0.8800	8,700
Oct 28, 2024	0.7700	0.9300	0.7700	0.9300	0.9300	11,500
Oct 25, 2024	0.9200	0.9600	0.8700	0.9000	0.9000	13,500
Oct 24, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,100
Oct 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Oct 22, 2024	0.9600	0.9700	0.9500	0.9500	0.9500	5,500
Oct 21, 2024	0.9700	0.9700	0.9500	0.9600	0.9600	4,600
Oct 18, 2024	0.9900	0.9900	0.9500	0.9500	0.9500	8,000
Oct 17, 2024	1.0100	1.0200	0.9900	0.9900	0.9900	6,300
Oct 16, 2024	1.0000	1.0500	0.8700	1.0500	1.0500	36,000
Oct 15, 2024	0.9600	1.0000	0.9600	1.0000	1.0000	3,900
Oct 11, 2024	1.0200	1.0200	0.9500	1.0000	1.0000	10,600
Oct 10, 2024	1.0400	1.0400	0.9200	1.0000	1.0000	12,400
Oct 9, 2024	1.0600	1.0600	1.0100	1.0300	1.0300	15,800
Oct 8, 2024	1.0400	1.0700	1.0400	1.0700	1.0700	1,300
Oct 7, 2024	1.0100	1.0400	1.0000	1.0200	1.0200	19,700
Oct 4, 2024	1.0000	1.0100	0.9500	1.0100	1.0100	5,200
Oct 3, 2024	1.0400	1.0700	0.9800	1.0100	1.0100	20,500
Oct 2, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	200
Oct 1, 2024	1.0900	1.0900	1.0400	1.0400	1.0400	10,100
Sep 30, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	300
Sep 27, 2024	1.0600	1.1000	1.0600	1.0600	1.0600	8,500
Sep 26, 2024	1.1000	1.1000	1.0600	1.1000	1.1000	2,200
Sep 25, 2024	1.0800	1.1400	1.0600	1.1000	1.1000	9,900
Sep 24, 2024	1.1400	1.1600	1.0800	1.0800	1.0800	8,000
Sep 23, 2024	1.1500	1.1700	1.1000	1.1400	1.1400	10,300
Sep 20, 2024	1.1700	1.1700	1.1300	1.1500	1.1500	5,900
Sep 19, 2024	1.1500	1.2300	1.1500	1.1700	1.1700	2,100
Sep 18, 2024	1.1000	1.1700	1.1000	1.1700	1.1700	2,300
Sep 17, 2024	1.1200	1.1500	1.0800	1.0900	1.0900	9,700
Sep 16, 2024	1.0800	1.1600	1.0800	1.1600	1.1600	5,900
Sep 13, 2024	1.0700	1.2000	1.0700	1.1400	1.1400	2,100
Sep 12, 2024	1.1300	1.2000	1.1300	1.1400	1.1400	7,000
Sep 11, 2024	1.0300	1.1600	1.0300	1.1600	1.1600	5,100
Sep 10, 2024	1.1500	1.1500	1.0600	1.1400	1.1400	8,700
Sep 9, 2024	1.0800	1.1700	1.0800	1.1600	1.1600	2,600
Sep 6, 2024	1.1900	1.1900	1.0800	1.0800	1.0800	6,000
Sep 5, 2024	1.2000	1.2400	1.1500	1.1900	1.1900	3,900
Sep 4, 2024	1.1800	1.2500	1.0500	1.2300	1.2300	3,400
Sep 3, 2024	1.1500	1.1900	1.1000	1.1900	1.1900	23,800
Aug 30, 2024	1:30 Stock Splits
Aug 30, 2024	1.3300	1.3700	1.1800	1.1800	1.1800	13,500
Aug 29, 2024	1.3500	1.5000	1.3500	1.3500	1.3500	13,980
Aug 28, 2024	1.6500	1.6500	1.5000	1.6500	1.6500	4,053
Aug 27, 2024	1.6500	1.8000	1.5000	1.8000	1.8000	12,453
Aug 26, 2024	1.5000	1.8000	1.5000	1.8000	1.8000	10,027
Aug 23, 2024	1.6500	1.6500	1.6500	1.6500	1.6500	2,120
Aug 22, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	1,507
Aug 21, 2024	1.5000	1.5900	1.5000	1.5000	1.5000	4,273
Aug 20, 2024	1.5000	1.6500	1.5000	1.6500	1.6500	3,267
Aug 19, 2024	1.3500	1.5000	1.3500	1.3500	1.3500	1,247
Aug 16, 2024	1.5000	1.5000	1.3500	1.3500	1.3500	9,967
Aug 15, 2024	1.3500	1.5000	1.3500	1.5000	1.5000	2,533
Aug 14, 2024	1.2000	1.3500	1.2000	1.3500	1.3500	3,733
Aug 13, 2024	1.3500	1.3500	1.3500	1.3500	1.3500	1,250
Aug 12, 2024	1.3500	1.5000	1.3500	1.3500	1.3500	5,147
Aug 9, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	-
Aug 8, 2024	1.2000	1.5000	1.2000	1.5000	1.5000	9,287
Aug 7, 2024	1.5000	1.5000	1.2000	1.3500	1.3500	5,293
Aug 6, 2024	1.3500	1.5000	1.2000	1.3500	1.3500	11,260
Aug 2, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	9,473
Aug 1, 2024	1.6500	1.6500	1.5000	1.5000	1.5000	1,117
Jul 31, 2024	1.6500	1.6500	1.5000	1.5000	1.5000	4,760
Jul 30, 2024	1.6500	1.6500	1.5000	1.5000	1.5000	1,690
Jul 29, 2024	1.6500	1.6500	1.5000	1.5000	1.5000	667
Jul 26, 2024	1.6500	1.6500	1.5000	1.6500	1.6500	3,423
Jul 25, 2024	1.6500	1.6500	1.6500	1.6500	1.6500	18,200
Jul 24, 2024	1.8000	1.8000	1.6500	1.6500	1.6500	760
Jul 23, 2024	1.6500	1.8000	1.6500	1.8000	1.8000	3,590
Jul 22, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	1,377
Jul 19, 2024	1.8000	1.8000	1.8000	1.8000	1.8000	3,133
Jul 18, 2024	1.8000	1.9500	1.8000	1.8000	1.8000	5,607
Jul 17, 2024	1.8000	1.9500	1.8000	1.9500	1.9500	20,270
Jul 16, 2024	2.1000	2.1000	1.8000	1.9500	1.9500	29,647
Jul 15, 2024	2.1000	2.1000	1.8000	1.9500	1.9500	5,707
Jul 12, 2024	1.9500	1.9500	1.8000	1.9500	1.9500	3,870
Jul 11, 2024	1.9500	1.9500	1.8000	1.9500	1.9500	4,133
Jul 10, 2024	1.9500	1.9500	1.8000	1.8000	1.8000	1,653
Jul 9, 2024	1.9500	1.9500	1.9500	1.9500	1.9500	1,350
Jul 8, 2024	1.8900	2.1000	1.8000	2.1000	2.1000	5,983
Jul 5, 2024	2.1000	2.1000	1.9500	2.1000	2.1000	4,250
Jul 4, 2024	1.9500	2.1000	1.9500	2.1000	2.1000	3,170
Jul 3, 2024	2.1000	2.2500	2.1000	2.1000	2.1000	737
Jul 2, 2024	1.9500	2.2500	1.9500	2.2500	2.2500	780
Jun 28, 2024	2.1000	2.2500	1.9500	1.9500	1.9500	6,943
Jun 27, 2024	1.9500	1.9500	1.9500	1.9500	1.9500	130
Jun 26, 2024	1.9500	2.1000	1.8000	2.1000	2.1000	5,810
Jun 25, 2024	1.9500	2.1000	1.9500	2.1000	2.1000	11,247
Jun 24, 2024	1.8000	2.2500	1.8000	2.2500	2.2500	7,707
Jun 21, 2024	1.8000	1.9500	1.8000	1.9500	1.9500	6,197
Jun 20, 2024	1.9500	1.9500	1.9500	1.9500	1.9500	773
Jun 19, 2024	1.9500	1.9500	1.9500	1.9500	1.9500	433
Jun 18, 2024	1.9500	1.9500	1.9500	1.9500	1.9500	213
Jun 17, 2024	1.9500	2.1000	1.9500	1.9500	1.9500	2,417
Jun 14, 2024	2.1000	2.1000	1.8000	1.9500	1.9500	3,800
Jun 13, 2024	1.9500	2.1000	1.9500	2.1000	2.1000	1,393
Jun 12, 2024	1.9500	1.9500	1.9500	1.9500	1.9500	1,300
Jun 11, 2024	1.9500	2.1000	1.8900	2.1000	2.1000	2,333
Jun 10, 2024	1.9500	1.9500	1.9500	1.9500	1.9500	1,653
Jun 7, 2024	1.9500	2.1000	1.9500	1.9500	1.9500	583
Jun 6, 2024	1.9500	2.1000	1.9500	1.9500	1.9500	1,013
Jun 5, 2024	2.1000	2.1000	2.1000	2.1000	2.1000	1,417
Jun 4, 2024	2.1000	2.2500	2.1000	2.1000	2.1000	7,097
Jun 3, 2024	2.1000	2.1000	1.9500	2.1000	2.1000	2,660
May 31, 2024	2.2500	2.2500	2.1000	2.1000	2.1000	1,817
May 30, 2024	2.1000	2.2500	2.1000	2.2500	2.2500	2,667
May 29, 2024	2.1000	2.1000	1.9500	2.1000	2.1000	6,093
May 28, 2024	2.2500	2.2500	2.1000	2.1000	2.1000	267
May 27, 2024	2.2500	2.2500	1.9500	2.2500	2.2500	373
May 24, 2024	2.1000	2.2500	1.9500	2.2500	2.2500	5,187
May 23, 2024	2.1000	2.2500	2.1000	2.2500	2.2500	1,920
May 22, 2024	2.2500	2.2500	2.1000	2.2500	2.2500	5,013
May 21, 2024	2.4000	2.4000	2.2500	2.4000	2.4000	7,930
May 17, 2024	2.2500	2.4000	2.2500	2.2500	2.2500	17,077
May 16, 2024	2.4000	2.4000	2.2500	2.4000	2.4000	3,147
May 15, 2024	2.2500	2.4000	2.2500	2.4000	2.4000	5,420
May 14, 2024	2.4000	2.4000	2.2500	2.4000	2.4000	1,103
May 13, 2024	2.4000	2.4000	2.4000	2.4000	2.4000	890

PLTH.CN Planet 13 Holdings Inc.

0.3750

+4.17%

ROMJ.V Rubicon Organics Inc.

0.4050

-6.90%

IMCC.CN IM Cannabis Corp.

2.3500

0.00%

DB.V Decibel Cannabis Company Inc.

0.0700

+7.69%

EQL.ST EQL Pharma AB

83.40

+0.60%

KHRNF Khiron Life Sciences Corp.

0.0000

0.00%

ROMJF Rubicon Organics Inc.

0.3090

-3.74%

MEDXF Medexus Pharmaceuticals Inc.

1.8800

-9.62%

ETST Earth Science Tech, Inc.

0.1440

-4.00%

HASH.V SIMPLY SOLVENTLESS CONCENTRATES

0.4400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avant Brands Inc. (AVNT.TO)

Related Tickers