Canadian Sec - Free Realtime Quote CAD

AlphaGen Intelligence Corp. (AIC.CN)

0.1500

0.0000

(0.00%)

As of 10:02:30 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.1400	0.1500	0.1400	0.1500	0.1500	25,650
Apr 16, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	6,475
Apr 15, 2025	0.1600	0.1900	0.1600	0.1700	0.1700	10,875
Apr 14, 2025	0.1700	0.1700	0.1200	0.1200	0.1200	41,002
Apr 11, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	1,400
Apr 10, 2025	0.2100	0.2100	0.1800	0.1800	0.1800	7,706
Apr 9, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 8, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	1,058
Apr 7, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 4, 2025	1:20 Stock Splits
Apr 4, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	5,000
Apr 3, 2025	0.2000	0.3000	0.2000	0.2000	0.2000	12,950
Apr 2, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	7,100
Apr 1, 2025	0.2000	0.3000	0.2000	0.3000	0.3000	4,550
Mar 31, 2025	0.3000	0.3000	0.2000	0.3000	0.3000	8,350
Mar 28, 2025	0.3000	0.3000	0.2000	0.3000	0.3000	650
Mar 27, 2025	0.2000	0.3000	0.2000	0.3000	0.3000	4,725
Mar 26, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 25, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	50
Mar 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,700
Mar 21, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 20, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	3,150
Mar 19, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	14,090
Mar 18, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	600
Mar 17, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	4,075
Mar 14, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	6,100
Mar 13, 2025	0.3000	0.3000	0.2000	0.2000	0.2000	97,500
Mar 12, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,650
Mar 11, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	464
Mar 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	250
Mar 7, 2025	0.3000	0.3000	0.2000	0.3000	0.3000	18,700
Mar 6, 2025	0.3000	0.3000	0.2000	0.3000	0.3000	9,045
Mar 5, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	3,753
Mar 4, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	250
Mar 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	500
Feb 28, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	250
Feb 27, 2025	0.3000	0.3000	0.2000	0.3000	0.3000	1,375
Feb 26, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	50
Feb 25, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	14,647
Feb 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	650
Feb 21, 2025	0.3000	0.4000	0.3000	0.4000	0.4000	155
Feb 20, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,750
Feb 19, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	200
Feb 18, 2025	0.3000	0.4000	0.3000	0.4000	0.4000	7,950
Feb 14, 2025	0.3000	0.3000	0.2000	0.3000	0.3000	2,900
Feb 13, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	400
Feb 12, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	300
Feb 11, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	9,350
Feb 10, 2025	0.3000	0.4000	0.3000	0.4000	0.4000	2,100
Feb 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Feb 6, 2025	0.3000	0.3000	0.2000	0.3000	0.3000	3,909
Feb 5, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	41,301
Feb 4, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	11,599
Feb 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,839
Jan 31, 2025	0.4000	0.4000	0.3000	0.3000	0.3000	64,391
Jan 30, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	5,250
Jan 29, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	650
Jan 28, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	4,558
Jan 27, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	3,930
Jan 23, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	50
Jan 22, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	3,400
Jan 21, 2025	0.4000	0.5000	0.4000	0.5000	0.5000	2,100
Jan 20, 2025	0.4000	0.4000	0.3000	0.3000	0.3000	1,395
Jan 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,800
Jan 16, 2025	0.5000	0.5000	0.4000	0.4000	0.4000	5,430
Jan 15, 2025	0.4000	0.5000	0.4000	0.5000	0.5000	2,655
Jan 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	18,515
Jan 13, 2025	0.5000	0.5000	0.4000	0.4000	0.4000	12,667
Jan 10, 2025	0.5000	0.5000	0.4000	0.5000	0.5000	24,500
Jan 9, 2025	0.6000	0.6000	0.5000	0.5000	0.5000	41,706
Jan 8, 2025	0.6000	0.6000	0.5000	0.6000	0.6000	172,397
Jan 7, 2025	0.5000	0.8000	0.5000	0.7000	0.7000	300,167
Jan 6, 2025	0.3000	0.5000	0.3000	0.5000	0.5000	81,143
Jan 3, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	913
Jan 2, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	325
Dec 31, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	160
Dec 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,800
Dec 27, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Dec 24, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Dec 23, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Dec 20, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	8,000
Dec 19, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	422
Dec 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Dec 17, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	14,100
Dec 16, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	26,600
Dec 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,750
Dec 12, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	15,375
Dec 11, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	485
Dec 10, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	500
Dec 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	446
Dec 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,500
Dec 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	125
Dec 3, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	5,000
Dec 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	50
Nov 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	850
Nov 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	50
Nov 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	50
Nov 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	2,200
Nov 15, 2024	0.3000	0.3000	0.2000	0.3000	0.3000	5,908
Nov 14, 2024	0.1000	0.4000	0.1000	0.3000	0.3000	73,800
Nov 13, 2024	0.3000	0.3000	0.1000	0.1000	0.1000	13,750
Nov 12, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	800
Nov 11, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	3,200
Nov 8, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	7,250
Nov 7, 2024	0.2000	0.2000	0.1000	0.2000	0.2000	16,180
Nov 6, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	425
Nov 5, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	5,200
Nov 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Nov 1, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	3,395
Oct 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	295
Oct 30, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	5,054
Oct 29, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 28, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	48,700
Oct 25, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 24, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	165
Oct 23, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	10,000
Oct 22, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	10,000
Oct 21, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	8,460
Oct 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	400
Oct 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,400
Oct 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	105
Oct 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,180
Oct 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	32,816
Oct 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Oct 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	8,899
Oct 2, 2024	0.3000	0.5000	0.3000	0.4000	0.4000	25,550
Oct 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,205
Sep 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,060
Sep 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,073
Sep 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Sep 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,560
Sep 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,006
Sep 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,200
Sep 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,250
Sep 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	350
Sep 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,250
Sep 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	375
Sep 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	17,920
Sep 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
Sep 6, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	1,217
Sep 5, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	6,800
Sep 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,604
Sep 3, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	12,400
Aug 30, 2024	0.4000	0.6000	0.4000	0.5000	0.5000	33,792
Aug 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	13,900
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,825
Aug 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	879
Aug 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,300
Aug 23, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Aug 22, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	100
Aug 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	17,505
Aug 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	81,162
Aug 19, 2024	0.2000	0.3000	0.2000	0.2000	0.2000	600
Aug 16, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	3,760
Aug 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	550
Aug 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,600
Aug 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,200
Aug 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,150
Aug 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Aug 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	201
Aug 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	13,661
Aug 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,100
Aug 1, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,020
Jul 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	233
Jul 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	169
Jul 29, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	215
Jul 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,728
Jul 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,050
Jul 22, 2024	0.4000	0.4000	0.2000	0.3000	0.3000	104,067
Jul 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	104
Jul 17, 2024	0.4000	0.5000	0.4000	0.4000	0.4000	54,745
Jul 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	19,340
Jul 12, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	30,700
Jul 11, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	4,601
Jul 10, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	51,650
Jul 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 8, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	8,850
Jul 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Jul 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,300
Jul 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	785
Jul 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	51
Jun 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,955
Jun 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 24, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	7,920
Jun 21, 2024	0.5000	0.5000	0.3000	0.3000	0.3000	50,450
Jun 20, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	5,692
Jun 19, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	400
Jun 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,149
Jun 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,200
Jun 13, 2024	0.5000	0.5000	0.4000	0.5000	0.5000	6,700
Jun 12, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	6,295
Jun 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	450
Jun 10, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	3,850
Jun 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Jun 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 5, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	18,700
Jun 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Jun 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,407
May 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 30, 2024	0.4000	0.5000	0.4000	0.4000	0.4000	4,350
May 29, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	7,750
May 28, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	3,987
May 27, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	1,378
May 24, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	7,000
May 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	289
May 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,001
May 21, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	9,750
May 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,002
May 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
May 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,556
May 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,425
May 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,150
May 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
May 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 7, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	9,850
May 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,350
May 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,758
Apr 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,600
Apr 29, 2024	0.5000	0.5000	0.4000	0.5000	0.5000	20,005
Apr 26, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	7,404
Apr 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,010
Apr 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 23, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	16,787
Apr 22, 2024	0.6000	0.6000	0.4000	0.5000	0.5000	76,679
Apr 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,850
Apr 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	18,400
Apr 17, 2024	0.8000	0.8000	0.7000	0.7000	0.7000	2,650

2NY2.MU ePlay Digital Inc

0.0010

0.00%

GOOD.V Good Gamer Entertainment Inc.

0.0400

0.00%

PSDMF Gaming Realms plc

0.4200

0.00%

IDGAF 5th Planet Games A/S

0.1272

-38.73%

WINR Simplicity Esports and Gaming Company

0.0001

0.00%

ICI.AX iCandy Interactive Limited

0.0160

0.00%

EAGRF East Side Games Group Inc.

0.2522

0.00%

KSFTF Kingsoft Corporation Limited

4.5500

0.00%

IGGGF IGG Inc

0.3894

0.00%

THQQF Embracer Group AB (publ)

11.23

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AlphaGen Intelligence Corp. (AIC.CN)

Related Tickers