Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:55:28 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-05-02
T
AVNT
0.085
0.085
0.08
0.08
-0.005
143,117
47
0.08
0.085
27,162
60,500
12,000
14,000
1,011
25,000
2,254
2024-05-01
T
AVNT
0.09
0.09
0.08
0.085
-0.005
162,493
63
0.08
0.085
67,500
18,000
16,000
180
1,000
55,000
3,474
2024-04-30
T
AVNT
0.075
0.09
0.075
0.09
0.01
1,041,751
158
0.08
0.09
583,257
129,000
6,000
158,000
1,186
21,000
135,000
6,160
2024-04-29
T
AVNT
0.085
0.085
0.075
0.075
-0.01
938,788
76
0.075
0.08
688,769
121,000
29,000
811
1,000
75,000
1,567
21,000
2024-04-26
T
AVNT
0.08
0.085
0.08
0.085
0.005
256,385
55
0.08
0.085
145,609
23,000
7,000
32,000
117
40,000
6,473
2024-04-25
T
AVNT
0.08
0.085
0.075
0.08
280,150
84
0.075
0.08
51,568
5,350
3,000
93,000
1,358
116,000
3,744
6,000
2024-04-24
T
AVNT
0.085
0.085
0.075
0.08
484,707
72
0.08
0.085
240,028
29,400
8,500
37,000
11
165,000
4,470
2024-04-23
T
AVNT
0.09
0.09
0.08
0.085
-0.005
572,072
90
0.08
0.085
227,449
26,250
76,000
130,000
1,344
1,000
105,000
4,057
2024-04-22
T
AVNT
0.09
0.09
0.08
0.09
822,802
139
0.085
0.09
244,880
116,000
27,000
225,000
1,064
203,000
4,002
2024-04-19
T
AVNT
0.085
0.09
0.085
0.09
0.005
921,861
146
0.085
0.09
559,505
85,000
11,145
110,000
12,586
134,645
6,325
2024-04-18
T
AVNT
0.08
0.085
0.08
0.085
239,665
57
0.08
0.085
107,425
7,000
43,248
41,000
11
35,000
2,610
2024-04-17
T
AVNT
0.09
0.09
0.08
0.085
-0.005
688,532
96
0.08
0.085
342,701
30,000
97,000
28,000
511
185,000
5,306
2024-04-16
T
AVNT
0.085
0.09
0.085
0.09
0.005
356,551
52
0.085
0.09
250,734
10,000
16,000
59,000
588
2,000
16,000
1,211
2024-04-15
T
AVNT
0.09
0.09
0.085
0.085
-0.005
650,792
115
0.08
0.09
295,237
76,000
71,950
146,000
7,311
43,450
8,524
2024-04-12
T
AVNT
0.09
0.09
0.085
0.09
141,706
37
0.085
0.09
13,000
17,000
80,000
42
30,000
1,664
2024-04-11
T
AVNT
0.09
0.09
0.085
0.09
301,702
39
0.085
0.09
185,000
6,000
38,000
57,000
20
13,000
1,374
2024-04-10
T
AVNT
0.085
0.09
0.085
0.09
891,900
99
0.085
0.09
598,000
52,000
89,000
74,000
847
70,000
5,333
2024-04-09
T
AVNT
0.085
0.09
0.085
0.09
430,719
94
0.085
0.09
111,181
120,371
76,000
62,000
2,097
50,000
6,395
2024-04-08
T
AVNT
0.10
0.10
0.085
0.085
-0.02
2,046,900
284
0.085
0.09
985,424
120,556
190,000
296,000
798
18,500
325,000
2,557
106,400
2024-04-05
T
AVNT
0.105
0.105
0.10
0.105
346,412
73
0.10
0.105
153,178
500
36,250
46,500
9
100,000
1,998
6,514
2024-04-04
T
AVNT
0.105
0.11
0.10
0.105
0.005
671,199
143
0.10
0.105
310,020
69,475
46,500
93,500
127
111,500
3,697
35,400
2024-04-03
T
AVNT
0.095
0.10
0.095
0.10
0.01
502,336
78
0.095
0.10
365,227
40,927
23,000
23,000
620
36,000
2,314
10,000
2024-04-02
T
AVNT
0.095
0.095
0.09
0.095
447,637
79
0.09
0.095
192,438
7,000
73,000
47,000
46
122,000
3,816
2024-04-01
T
AVNT
0.09
0.095
0.09
0.095
638,846
96
0.095
0.10
293,718
82,000
78,000
40,000
646
140,000
2,832
2024-03-28
T
AVNT
0.095
0.10
0.095
0.095
209,395
41
0.09
0.095
68,549
29,000
28,000
20
55,000
27,000
715
2024-03-27
T
AVNT
0.095
0.10
0.09
0.095
67,595
41
0.095
0.10
38,711
16,000
2,000
2,000
552
5,000
1,734
2024-03-26
T
AVNT
0.095
0.10
0.095
0.10
0.005
309,326
68
0.09
0.10
7,495
35,000
1,000
168,000
1,247
94,000
2,174
2024-03-25
T
AVNT
0.105
0.105
0.09
0.095
-0.005
146,104
70
0.095
0.10
61,306
4,806
17,500
22,000
219
7,000
32,000
749
2024-03-22
T
AVNT
0.095
0.105
0.09
0.105
0.015
518,934
124
0.095
0.105
198,935
63,986
38,500
156,000
460
1,000
56,000
2,283
2024-03-21
T
AVNT
0.10
0.105
0.09
0.095
-0.005
310,397
82
0.09
0.095
92,111
53,500
750
32,000
45
99,500
2,113
29,119
2024-03-20
T
AVNT
0.095
0.105
0.095
0.095
466,084
78
0.095
0.105
259,775
45,500
16,000
119,000
770
15,567
3,294
5,000
2024-03-19
T
AVNT
0.10
0.10
0.095
0.10
103,565
42
0.095
0.10
22,931
13,000
19,000
12,500
293
33,000
1,500
921
2024-03-18
T
AVNT
0.105
0.105
0.08
0.10
-0.005
1,603,381
292
0.10
0.105
653,348
89,000
197,500
271,500
968
4,000
356,500
4,429
20,500
2024-03-15
T
AVNT
0.105
0.105
0.10
0.105
0.005
96,067
38
0.10
0.105
3,500
13,000
41,500
18
21,500
2,065
14,039
2024-03-14
T
AVNT
0.105
0.105
0.10
0.10
-0.005
290,312
67
0.10
0.105
44,192
500
119,500
18
124,500
1,215
2024-03-13
T
AVNT
0.11
0.11
0.10
0.105
396,166
55
0.10
0.105
270,139
500
23,000
95,500
325
5,500
1,111
2024-03-12
T
AVNT
0.11
0.11
0.105
0.105
78,373
36
0.105
0.11
20,700
9,500
735
33,500
1
11,982
1,851
2024-03-11
T
AVNT
0.10
0.11
0.10
0.105
0.005
545,021
84
0.105
0.11
252,497
24,500
10,000
133,000
9
119,500
1,759
3,500
2024-03-08
T
AVNT
0.10
0.105
0.10
0.10
-0.005
259,477
66
0.10
0.105
75,280
7,000
4,500
149,500
130
21,000
1,552
2024-03-07
T
AVNT
0.10
0.105
0.10
0.10
-0.005
57,563
46
0.10
0.105
20,521
8,500
12,500
1,500
11,500
1,654
500
2024-03-06
T
AVNT
0.105
0.11
0.10
0.105
325,178
126
0.10
0.11
78,195
81,500
13,000
102,000
20
33,000
2,301
13,000
2024-03-05
T
AVNT
0.11
0.115
0.105
0.105
-0.005
262,439
77
0.105
0.115
57,400
18,500
26,000
107,500
49,488
2,494
500
2024-03-04
T
AVNT
0.11
0.115
0.105
0.11
0.005
343,146
89
0.105
0.115
122,111
13,500
44,500
93,000
31
63,500
1,304
4,000
2024-03-01
T
AVNT
0.115
0.115
0.105
0.105
-0.01
339,238
119
0.105
0.115
84,609
86,000
84,500
80,500
2,054
2024-02-29
T
AVNT
0.10
0.115
0.10
0.11
-0.01
1,027,253
241
0.11
0.125
589,362
60,500
68,000
174,500
501
10,000
80,000
2,354
40,000
2024-02-28
T
AVNT
0.125
0.125
0.105
0.12
821,431
176
0.12
0.125
282,898
82,000
85,000
147,500
508
3,500
216,500
2,441
2024-02-27
T
AVNT
0.10
0.125
0.10
0.125
0.02
458,436
120
0.115
0.125
164,819
25,000
38,500
58,500
200
41,000
115,500
2,791
11,000
2024-02-26
T
AVNT
0.11
0.11
0.10
0.10
-0.01
438,456
106
0.105
0.11
202,804
25,500
39,000
44,000
109
30,000
52,500
1,269
8,000
34,300
2024-02-23
T
AVNT
0.105
0.11
0.105
0.11
174,900
39
0.105
0.11
79,600
3,000
20,500
8,000
437
61,500
1,547
2024-02-22
T
AVNT
0.105
0.11
0.10
0.11
0.005
388,314
89
0.105
0.11
69,216
29,500
11,500
172,500
80
88,000
998
16,000
2024-02-21
T
AVNT
0.105
0.11
0.10
0.105
-0.005
526,852
66
0.10
0.11
230,045
23,000
72,000
186,500
490
13,500
857
2024-02-20
T
AVNT
0.11
0.115
0.105
0.11
537,268
103
0.105
0.11
396,884
13,000
42,000
62,000
18
21,000
1,520
2024-02-16
T
AVNT
0.105
0.11
0.10
0.11
0.01
212,897
53
0.105
0.11
90,952
5,000
55,500
54,500
3,840
2,500
2024-02-15
T
AVNT
0.10
0.11
0.10
0.105
0.005
397,040
125
0.10
0.105
203,572
49,000
24,500
42,000
788
2,000
71,500
2,618
2024-02-14
T
AVNT
0.105
0.105
0.095
0.10
587,220
189
0.095
0.10
306,000
64,500
28,285
64,000
35,500
84,500
3,191
2024-02-13
T
AVNT
0.105
0.11
0.095
0.10
1,464,188
226
0.10
0.105
448,251
165,500
121,500
323,000
686
1,000
386,000
4,076
12,000
2024-02-12
T
AVNT
0.12
0.12
0.10
0.10
-0.02
1,517,102
248
0.095
0.105
605,505
133,000
190,440
346,500
456
1,000
203,500
4,021
30,400
2024-02-09
T
AVNT
0.125
0.125
0.105
0.115
-0.005
1,126,753
249
0.115
0.12
349,815
185,000
101,500
209,500
453
18,000
250,557
5,486
500
5,000
2024-02-08
T
AVNT
0.12
0.125
0.12
0.125
0.005
788,433
183
0.12
0.125
273,190
204,500
39,984
110,000
300
11,500
92,500
5,986
11,000
2024-02-07
T
AVNT
0.125
0.13
0.12
0.125
-0.005
1,328,361
235
0.12
0.125
659,346
134,000
61,000
242,500
537
8,500
158,232
4,894
500
10,000
2024-02-06
T
AVNT
0.13
0.135
0.125
0.13
279,260
92
0.125
0.13
41,123
139,500
6,900
43,000
2,000
1,500
29,500
2,425
2024-02-05
T
AVNT
0.13
0.135
0.125
0.13
774,419
221
0.125
0.13
266,870
96,000
117,500
147,000
1,037
13,500
87,500
4,982
500
10,000