TSX · AVNT · stock
Avant Brands Inc. (AVNT) stock price history
Every TSX trading session of Avant Brands Inc. from Jun 22, 2018 to Nov 12, 2026: 2,102 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVNT adjusted close, 2018 to 2026
- CA$42.00
- All time high, 2018
- CA$1.07
- 52 week high, CA$0.4500 low
- 2,102
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
AVNT key facts
- Avant Brands Inc. (AVNT) closed at CA$0.5500 on Nov 12, 2026 on TSX.
- AVNT's all time high close is CA$42.00, set on Jun 22, 2018; its all time low close is CA$0.4600 on Oct 21, 2026.
- AVNT's 52 week range is CA$0.4500 to CA$1.07.
- AVNT returned -16.7% over the year to Nov 12, 2026 and -94.3% over five years.
- Since Jun 22, 2018 AVNT returned -99%, -40.3% a year compounded.
- AVNT's deepest drawdown was -98.9% from Jun 22, 2018 to Oct 21, 2026.
- DataCedar holds 2,102 daily sessions of AVNT history from Jun 22, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVNT price chart, 2018 to 2026
AVNT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -11.3% |
| 6 months | -8.3% |
| Year to date | -40.2% |
| 1 year | -16.7% |
| 3 years | -87.8% |
| 5 years | -94.3% |
| 10 years | n/a |
| Since Jun 22, 2018 | -98.7% |
| Compound annual growth, 8.4 years | -40.3% |
AVNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$42.00 on Jun 22, 2018
- All time low close
- CA$0.4600 on Oct 21, 2026
- 52 week high
- CA$1.07 on Dec 17, 2025
- 52 week low
- CA$0.4500 on Oct 15, 2026
- Deepest drawdown
- -98.9% from Jun 22, 2018 to Oct 21, 2026, not yet recovered
- Best single session
- +93.9% on Feb 12, 2021
- Worst single session
- -22.2% on Dec 15, 2020
- Volatility, 1 year annualised
- 82.9%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +233%
- Worst calendar year
- 2024, -88%
AVNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 22, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$0.9100 | CA$1.00 | CA$0.4500 | CA$0.5500 | -38.9% | 1.8M | 214 |
| 2025 | CA$0.5000 | CA$1.44 | CA$0.5000 | CA$0.9000 | +73.1% | 2.8M | 251 |
| 2024 | CA$4.20 | CA$4.35 | CA$0.4600 | CA$0.5200 | -87.6% | 1.8M | 252 |
| 2023 | CA$4.80 | CA$9.75 | CA$3.90 | CA$4.20 | -15.2% | 1.2M | 250 |
| 2022 | CA$10.80 | CA$11.25 | CA$4.80 | CA$4.95 | -52.9% | 566.3K | 250 |
| 2021 | CA$3.15 | CA$33.00 | CA$3.15 | CA$10.50 | +233.3% | 5.5M | 251 |
| 2020 | CA$6.15 | CA$6.60 | CA$2.25 | CA$3.15 | -48.8% | 1.4M | 252 |
| 2019 | CA$15.00 | CA$24.30 | CA$4.95 | CA$6.15 | -58.2% | 2M | 251 |
| 2018 | CA$42.00 | CA$42.00 | CA$13.50 | CA$14.70 | n/a | 1.8M | 131 |
AVNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$0.5500 | +5.8% |
| October 2026 | CA$0.5200 | -20.0% |
| September 2026 | CA$0.6500 | +8.3% |
| August 2026 | CA$0.6000 | +3.4% |
| July 2026 | CA$0.5800 | -4.9% |
| June 2026 | CA$0.6100 | -6.2% |
| May 2026 | CA$0.6500 | +25.0% |
| April 2026 | CA$0.5200 | -27.8% |
| March 2026 | CA$0.7200 | -15.3% |
| February 2026 | CA$0.8500 | -5.6% |
| January 2026 | CA$0.9000 | 0.0% |
| December 2025 | CA$0.9000 | +12.5% |
About the AVNT data
Daily bars. 2,102 sessions from Jun 22, 2018 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3AAVNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
AVNT share price history
