Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Aether Global Innovations Corp. (AETH.CN)

0.0200

-0.0100

(-33.33%)

At close: April 4 at 3:12:43 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	27,283
Apr 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 2, 2025	0.0200	0.0300	0.0200	0.0250	0.0250	232,000
Apr 1, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Mar 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	21,727
Mar 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	31,000
Mar 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	7,500
Mar 19, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	49,250
Mar 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	15,680
Mar 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,100
Mar 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,012
Mar 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	62,311
Mar 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Feb 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	48,700
Feb 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Feb 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	58,000
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	81,515
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Feb 20, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	62,367
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	145,000
Feb 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Feb 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Feb 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	136,167
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Feb 10, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	903,300
Feb 7, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	33,515
Feb 6, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	600,025
Feb 5, 2025	0.0325	0.0500	0.0300	0.0450	0.0450	1,488,030
Feb 4, 2025	0.0250	0.0300	0.0250	0.0250	0.0250	441,692
Feb 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	153,000
Jan 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	220,270
Jan 29, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	83,500
Jan 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	8,500
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	170,000
Jan 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,001
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,958
Jan 17, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	73,000
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Jan 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
Jan 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Jan 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jan 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	318,839
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	52,000
Jan 6, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	7,323
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,877
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec 30, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	29,650
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,000
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,200
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	260,500
Dec 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
Dec 17, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	128,500
Dec 16, 2024	0.0250	0.0300	0.0200	0.0250	0.0250	417,950
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Dec 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	16,000
Dec 11, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	8,500
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,500
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Dec 3, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	22,100
Dec 2, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	77,000
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	182,000
Nov 28, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	31,240
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Nov 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	260,800
Nov 18, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	40,000
Nov 15, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	341,000
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	29,000
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,200
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,840
Oct 31, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	118,000
Oct 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Oct 29, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	3,000
Oct 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	3,300
Oct 25, 2024	0.0250	0.0300	0.0150	0.0300	0.0300	287,077
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 22, 2024	0.0275	0.0275	0.0250	0.0250	0.0250	16,000
Oct 21, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	8,010
Oct 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,500
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Oct 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	121,000
Oct 10, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	216,000
Oct 9, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	2,000
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Oct 7, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	6,000
Oct 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Oct 3, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	23,705
Oct 2, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	451,500
Oct 1, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	18,610
Sep 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	80,000
Sep 27, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	82,000
Sep 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	66,000
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Sep 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	11,000
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Sep 20, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	156,000
Sep 19, 2024	0.0300	0.0325	0.0300	0.0300	0.0300	130,000
Sep 18, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	26,500
Sep 17, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	3,000
Sep 16, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	3,000
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Sep 10, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	40,000
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 6, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	37,000
Sep 5, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	6,000
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	195,592
Aug 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	271,000
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Aug 28, 2024	0.0400	0.0425	0.0400	0.0400	0.0400	78,000
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Aug 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	30,000
Aug 19, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	212,000
Aug 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	3,000
Aug 15, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	6,000
Aug 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Aug 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Aug 12, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	108,000
Aug 9, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	207,000
Aug 8, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	360,000
Aug 7, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	124,000
Aug 6, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	262,900
Aug 2, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	550,200
Aug 1, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	31,000
Jul 31, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	129,100
Jul 30, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	180,318
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Jul 24, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	60,000
Jul 23, 2024	0.0500	0.0525	0.0450	0.0500	0.0500	436,190
Jul 22, 2024	0.0550	0.0550	0.0450	0.0550	0.0550	212,000
Jul 19, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	65,000
Jul 18, 2024	0.0525	0.0550	0.0500	0.0550	0.0550	54,000
Jul 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	7,000
Jul 16, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	182,610
Jul 15, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	638,060
Jul 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	621,690
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jul 9, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	7,500
Jul 8, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	34,000
Jul 5, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	4,386
Jul 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jul 3, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	32,400
Jul 2, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	83,039
Jun 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jun 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	697,111
Jun 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,300
Jun 24, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	6,000
Jun 21, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	64,000
Jun 20, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	20,000
Jun 19, 2024	0.0400	0.0475	0.0400	0.0400	0.0400	162,000
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	44,095
Jun 17, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	92,001
Jun 14, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	37,000
Jun 12, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	146,400
Jun 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	7,000
Jun 10, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	6,010
Jun 7, 2024	0.0550	0.0625	0.0550	0.0600	0.0600	64,306
Jun 6, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	30,025
Jun 5, 2024	0.0500	0.0650	0.0500	0.0600	0.0600	134,154
Jun 4, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	232,000
Jun 3, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	180,000
May 31, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	37,000
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	261,000
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	27,300
May 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	497,250
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	92,500
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,250
May 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,808
May 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	203,000
May 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	43,000
May 8, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	27,000
May 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
May 6, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	48,850
May 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	223,000
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Apr 30, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	229,000
Apr 29, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	208,500
Apr 26, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	427,475
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	98,000
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,140
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,300
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	82,500
Apr 10, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	153,000
Apr 9, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	360,823
Apr 5, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	385,110
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000