TSX, AVNT End of Day and Historical Stock Data [Avant Brands Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, AVNT:

26 Aug 2025

LAST: 0.8500	CHANGE: 0.12	OPEN: 0.8800	HIGH: 0.8800	ASK: 0.0000	VOLUME: 5.9K
LAST: 0.8500	CHG(%): 16.44	PREV: 0.7300	LOW: 0.7900	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.8800	0.8800	0.7900	0.8500	5.9K
25 Aug 25	0.8900	0.9000	0.7300	0.7300	7.4K
22 Aug 25	0.8800	0.9400	0.8100	0.8800	27.6K
21 Aug 25	0.8600	0.9400	0.7900	0.8600	5.3K
20 Aug 25	0.8900	0.9100	0.8000	0.8400	14.5K
19 Aug 25	0.9900	1.0000	0.7600	0.7600	46.3K
18 Aug 25	0.9400	1.0800	0.8500	0.8800	64.3K
15 Aug 25	0.7400	0.9400	0.7400	0.8700	37.7K
14 Aug 25	0.7200	0.7400	0.7100	0.7400	32.2K
13 Aug 25	0.6900	0.7200	0.6900	0.7200	48.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.83
MA10:	0.81
MA20:	0.74
MA50:	0.75
MA100:	0.84
MA200:	0.87
STO9:	34.29
STO14:	46.51
RSI14:	61.04
WPR14:	-13.04
MTM14:	0.20
ROC14:	0.31
ATR:	0.12
Week High:	1.00
Week Low:	0.73
Month High:	1.08
Month Low:	0.60
Year High:	1.44
Year Low:	0.05
Volatility:	23.68