TSX · AVNT · stock

Avant Brands Inc. (AVNT) stock price history

Every TSX trading session of Avant Brands Inc. from Jun 22, 2018 to Sep 28, 2026: 2,074 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.

Get AVNT data, free keyYear by year table

AVNT adjusted close, 2018 to 2026

AVNTAvant Brands Inc.
CA$0.5800-27.5% over one year
2020202220242026
CA$42.00
All time high, 2018
CA$1.07
52 week high, CA$0.4800 low
2,074
Daily sessions since 2018

Last updated Sep 28, 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$0.5800 on Sep 28, 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$0.5000 on Dec 19, 2024.
  • AVNT's 52 week range is CA$0.4800 to CA$1.07.
  • AVNT returned -27.5% over the year to Sep 28, 2026 and -96.1% over five years.
  • Since Jun 22, 2018 AVNT returned -99%, -40.4% a year compounded.
  • AVNT's deepest drawdown was -98.8% from Jun 22, 2018 to Dec 19, 2024.
  • DataCedar holds 2,074 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 adjusted close, Jun 22, 2018 to Sep 28, 2026CA$0.5000CA$2.19CA$9.59CA$42.00201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AVNT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.5%
3 months-3.3%
6 months-18.3%
Year to date-37.0%
1 year-27.5%
3 years-89.0%
5 years-96.1%
10 yearsn/a
Since Jun 22, 2018-98.6%
Compound annual growth, 8.3 years-40.4%

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$0.5000 on Dec 19, 2024
52 week high
CA$1.07 on Dec 17, 2025
52 week low
CA$0.4800 on May 26, 2026
Deepest drawdown
-98.8% from Jun 22, 2018 to Dec 19, 2024, 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
79.4%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.9100CA$1.00CA$0.4800CA$0.5800-35.6%1.5M186
2025CA$0.5000CA$1.44CA$0.5000CA$0.9000+73.1%2.8M251
2024CA$4.20CA$4.35CA$0.4600CA$0.5200-87.6%1.8M252
2023CA$4.80CA$9.75CA$3.90CA$4.20-15.2%1.2M250
2022CA$10.80CA$11.25CA$4.80CA$4.95-52.9%566.3K250
2021CA$3.15CA$33.00CA$3.15CA$10.50+233.3%5.5M251
2020CA$6.15CA$6.60CA$2.25CA$3.15-48.8%1.4M252
2019CA$15.00CA$24.30CA$4.95CA$6.15-58.2%2M251
2018CA$42.00CA$42.00CA$13.50CA$14.70n/a1.8M131

AVNT monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.5800-3.3%
August 2026CA$0.6000+3.4%
July 2026CA$0.5800-4.9%
June 2026CA$0.6100-6.2%
May 2026CA$0.6500+25.0%
April 2026CA$0.5200-27.8%
March 2026CA$0.7200-15.3%
February 2026CA$0.8500-5.6%
January 2026CA$0.90000.0%
December 2025CA$0.9000+12.5%
November 2025CA$0.8000+29.0%
October 2025CA$0.6200-27.1%

About the AVNT data

Daily bars. 2,074 sessions from Jun 22, 2018 to Sep 28, 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 Sep 28, 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/AVNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • ATZ Aritzia Inc.
  • AUMN Golden Minerals Company
  • AVCN Avicanna Inc.
  • AVL Avalon Advanced Materials Inc.
  • AW A & W Food Services of Canada Inc.
  • AYA Aya Gold & Silver Inc.
  • BAM Brookfield Asset Management Ulc
  • BAMI Blue Ant Media Corporation

Common questions

AVNT share price history

Start with any symbol.

Start free