The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Aveda Trans. & Energy Services

  • AVE
  • TSX Venture
  • Oil and Gas
  • Latest 5.40
  • Currency C$
  • Change -0.05
  • Percent Change -0.917 %
  • Volume 8,830
  • Fri Jul 11, 2014 03:58 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.40 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 5.50 5.40 5.50 5.40 8,830
Jul 10 5.50 5.35 5.50 5.45 189,634
Jul 9 5.50 5.30 5.30 5.50 168,000
Jul 8 5.40 5.25 5.40 5.26 22,673
Jul 7 5.60 5.30 5.60 5.40 29,975
Jul 4 5.60 5.56 5.60 5.60 15,359
Jul 3 5.60 5.55 5.60 5.55 7,143
Jul 2 5.50 5.45 5.50 5.50 30,675
Jun 30 5.49 5.40 5.43 5.40 18,467
Jun 27 5.70 5.41 5.50 5.42 40,205
Jun 26 5.50 5.30 5.50 5.40 276,851
Jun 25 5.79 5.15 5.15 5.50 127,335
Jun 24 5.15 5.06 5.07 5.15 35,175
Jun 23 5.15 5.07 5.15 5.08 35,037
Jun 20 5.15 5.05 5.15 5.12 58,265
Jun 19 5.25 5.13 5.20 5.15 102,600
Jun 18 5.30 5.15 5.20 5.20 53,759
Jun 17 5.10 4.95 4.95 5.05 134,015
Jun 16 5.23 4.75 4.75 4.90 301,094
Jun 13 4.65 4.59 4.60 4.65 186,200
Jun 12 4.80 4.50 4.66 4.50 55,699
Jun 11 4.70 4.65 4.70 4.66 7,116
Jun 10 4.80 4.50 4.80 4.70 4,820
Jun 9 4.95 4.80 4.84 4.80 10,922
Jun 6 4.70 4.70 4.70 4.70 31,000
Jun 5 4.91 4.50 4.60 4.75 290,390
Jun 4 4.60 4.45 4.45 4.60 49,156
Jun 3 4.40 4.15 4.20 4.35 115,268
Jun 2 4.30 4.20 4.24 4.20 71,541
May 30 4.24 4.15 4.20 4.24 48,680