TSXV - Free Realtime Quote CAD

Aisix Solutions Inc. (AISX.V)

Compare
0.0400
0.0000
(0.00%)
As of 9:30:15 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 0.0450 0.0450 0.0400 0.0400 0.0400 51,976
Jan 10, 2025 0.0300 0.0450 0.0300 0.0400 0.0400 2,643,254
Jan 9, 2025 0.0350 0.0350 0.0300 0.0300 0.0300 802,712
Jan 8, 2025 0.0300 0.0450 0.0300 0.0350 0.0350 1,559,412
Jan 7, 2025 0.0250 0.0300 0.0250 0.0250 0.0250 129,000
Jan 6, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 158,000
Jan 3, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Jan 2, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 3,302
Dec 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,126
Dec 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Dec 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Dec 18, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 110,000
Dec 17, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 7,000
Dec 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 43,585
Dec 13, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 15,000
Dec 12, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 5,000
Dec 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 39,000
Dec 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Dec 9, 2024 0.0200 0.0250 0.0150 0.0250 0.0250 364,100
Dec 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 330,000
Dec 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Dec 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 148,000
Dec 2, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 93,355
Nov 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 23,855
Nov 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 57,000
Nov 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 28,390
Nov 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 6,015
Nov 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Nov 15, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 31,000
Nov 14, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 687,000
Nov 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 335,000
Nov 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Nov 6, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 46,001
Nov 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,100
Nov 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,000
Nov 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Oct 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 54,000
Oct 30, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 168,000
Oct 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,250
Oct 28, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 152,016
Oct 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Oct 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Oct 22, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 105,000
Oct 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 42,000
Oct 17, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 21,150
Oct 16, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 187,000
Oct 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,200
Oct 11, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 214,000
Oct 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Oct 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Oct 8, 2024 0.0350 0.0400 0.0300 0.0300 0.0300 326,000
Oct 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Oct 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Oct 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Oct 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 117,000
Sep 30, 2024 0.0350 0.0450 0.0350 0.0350 0.0350 18,000
Sep 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Sep 25, 2024 0.0400 0.0550 0.0350 0.0400 0.0400 249,000
Sep 24, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 104,000
Sep 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 46,000
Sep 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,426
Sep 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 303,000
Sep 18, 2024 0.0300 0.0400 0.0300 0.0350 0.0350 176,970
Sep 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 19,000
Sep 16, 2024 0.0200 0.0400 0.0200 0.0350 0.0350 674,500
Sep 13, 2024 0.0200 0.0250 0.0150 0.0200 0.0200 1,588,609
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 529,000
Sep 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 501,141
Aug 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Aug 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Aug 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,400
Aug 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Aug 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 669,000
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 481,000
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 70,000
Aug 8, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 283,000
Aug 7, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 21,000
Aug 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 67,000
Jul 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jul 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jul 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 43,440
Jul 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 48,084
Jul 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jul 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,010
Jul 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,157
Jul 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 29,150
Jun 27, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 120,001
Jun 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,906
Jun 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 42,552
Jun 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 100,000
Jun 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 48,000
Jun 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 30,048
Jun 14, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 512,000
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jun 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 110,000
Jun 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Jun 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Jun 6, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 100,000
Jun 4, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 179,415
Jun 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 31, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 34,000
May 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
May 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
May 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 6,000
May 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 13,000
May 24, 2024 0.0450 0.0550 0.0450 0.0500 0.0500 79,000
May 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
May 22, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 70,100
May 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
May 17, 2024 0.0450 0.0500 0.0400 0.0400 0.0400 151,000
May 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 42,000
May 15, 2024 0.0450 0.0500 0.0400 0.0400 0.0400 297,000
May 14, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 17,000
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,626
May 10, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 5,107
May 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 2, 2024 0.0350 0.0450 0.0350 0.0400 0.0400 135,190
May 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 35,000
Apr 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Apr 25, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 30,820
Apr 24, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 4,800
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 6,325
Apr 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 72,000
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,300
Apr 12, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 11,095
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 58,005
Apr 9, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 9,000
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Apr 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 4,000
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Mar 25, 2024 0.0450 0.0450 0.0350 0.0350 0.0350 100,000
Mar 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 6,000
Mar 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 23,000
Mar 15, 2024 0.0400 0.0500 0.0350 0.0450 0.0450 470,299
Mar 14, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 21,000
Mar 12, 2024 0.0450 0.0475 0.0450 0.0475 0.0475 12,000
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Mar 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 105,000
Mar 7, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 6,000
Mar 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 9,000
Mar 5, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 62,000
Mar 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 25,000
Mar 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 110,633
Feb 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
Feb 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 186,782
Feb 27, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 129,000
Feb 26, 2024 0.0500 0.0550 0.0450 0.0450 0.0450 64,000
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 13,000
Feb 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 38,000
Feb 21, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 49,000
Feb 20, 2024 0.0700 0.0700 0.0650 0.0650 0.0650 55,000
Feb 16, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 3,001
Feb 15, 2024 0.0600 0.0650 0.0550 0.0550 0.0550 36,000
Feb 14, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,000
Feb 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 204,000
Feb 9, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 16,000
Feb 8, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,000
Feb 7, 2024 0.0650 0.0650 0.0550 0.0550 0.0550 82,000
Feb 6, 2024 0.0700 0.0700 0.0650 0.0650 0.0650 212,010
Feb 5, 2024 0.0500 0.0650 0.0500 0.0650 0.0650 525,010
Feb 2, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 244,000
Feb 1, 2024 0.0450 0.0600 0.0450 0.0550 0.0550 645,000
Jan 31, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 62,000
Jan 30, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 67,000
Jan 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Jan 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 30,000
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 32,000
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,605
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 334,000
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,600
Jan 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 52,000

Related Tickers

AIG.CN Genesis AI Corp.
0.0800
+7.14%
 
AICO.CN Generative AI Solutions Corp.
0.1850
+12.12%
 
WHIP.CN Credissential Inc.
0.1600
-3.03%
 
ONE.V 01 Communique Laboratory Inc.
0.4400
-2.22%
 
GPUS.V Alset AI Ventures Inc.
0.1700
-8.11%
 
TGGL.CN Toggle3D.ai Inc.
0.0950
+11.76%
 
IAI.CN infinitii ai inc.
0.0850
+6.25%
 
TBIX.V TrustBIX Inc.
0.0150
0.00%
 
TWOH.CN Two Hands Corporation
0.0050
0.00%
 
DDD.V Metavista3D Inc.
3.2200
+1.25%