TSXV - Delayed Quote CAD

AI Artificial Intelligence Ventures Inc. (AIVC.V)

Compare
0.2900
-0.0100
(-3.33%)
At close: 3:55:13 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.30000.30000.27000.29000.290038,662
Apr 9, 20250.26500.30000.26500.30000.30007,700
Apr 8, 20250.29500.30000.29000.30000.300043,600
Apr 7, 20250.27500.30000.25000.26000.260025,700
Apr 4, 20250.30500.30500.30500.30500.30503,500
Apr 3, 20250.34500.34500.34500.34500.34502,700
Apr 2, 20250.32500.36000.32500.35500.355064,400
Apr 1, 20250.31000.31000.30500.30500.305010,600
Mar 31, 20250.33000.33000.31500.31500.31504,100
Mar 28, 20250.32500.32500.32000.32000.320012,700
Mar 27, 20250.33000.33000.33000.33000.33008,000
Mar 26, 20250.33000.33500.33000.33000.330029,800
Mar 25, 20250.38000.38000.33000.33000.330038,300
Mar 24, 20250.37000.38000.35000.36000.360063,300
Mar 21, 20250.38000.38000.38000.38000.38004,200
Mar 20, 20250.38000.38000.38000.38000.38001,000
Mar 19, 20250.40500.40500.40500.40500.40502,800
Mar 18, 20250.40500.40500.40500.40500.4050-
Mar 17, 20250.41500.41500.40500.40500.405010,100
Mar 14, 20250.40500.40500.40500.40500.4050-
Mar 13, 20250.40500.40500.40500.40500.4050-
Mar 12, 20250.42000.42000.40000.40500.405010,900
Mar 11, 20250.42000.42000.42000.42000.42002,000
Mar 10, 20250.42000.42000.42000.42000.4200900
Mar 7, 20250.41000.41000.40000.40000.40008,600
Mar 6, 20250.40500.40500.40000.40500.405010,700
Mar 5, 20250.43000.43500.40500.41500.415066,900
Mar 4, 20250.49000.49000.44500.47500.47509,500
Mar 3, 20250.47000.50000.44000.50000.5000181,100
Feb 28, 20250.48500.48500.46000.47500.475025,000
Feb 27, 20250.48000.48500.48000.48500.48502,100
Feb 26, 20250.50000.51000.47000.47000.470019,200
Feb 25, 20250.52000.53000.49000.50000.500018,900
Feb 24, 20250.51000.54000.50000.54000.540040,700
Feb 21, 20250.49000.51000.49000.50000.50007,600
Feb 20, 20250.51000.53000.46000.50000.500029,200
Feb 19, 20250.48000.52000.47500.50000.500028,800
Feb 18, 20250.47000.51000.47000.48000.480086,500
Feb 14, 20250.46000.47000.44000.47000.470094,600
Feb 13, 20250.44500.44500.43000.43000.43003,800
Feb 12, 20250.45500.46000.45500.46000.46006,900
Feb 11, 20250.44500.46000.43000.46000.460012,700
Feb 10, 20250.45500.45500.42500.44500.44509,800
Feb 7, 20250.41000.45500.41000.45500.45507,100
Feb 6, 20250.45000.45000.39500.45000.450033,300
Feb 5, 20250.43000.43000.43000.43000.43002,600
Feb 4, 20250.43000.44500.39000.42000.420014,800
Feb 3, 20250.41500.44500.39500.42000.420031,000
Jan 31, 20250.41000.41500.41000.41500.41502,500
Jan 30, 20250.38500.38500.38500.38500.3850600
Jan 29, 20250.41500.41500.38500.40000.400015,300
Jan 28, 20250.38000.41500.38000.41000.410032,900
Jan 27, 20250.39000.41000.39000.41000.41006,400
Jan 24, 20250.41500.41500.38500.40000.40009,200
Jan 23, 20250.39000.41500.38000.40000.400025,200
Jan 22, 20250.40000.40000.39500.40000.400019,300
Jan 21, 20250.40000.40000.37500.40000.400041,800
Jan 20, 20250.40000.40000.40000.40000.400048,500
Jan 17, 20250.40000.40000.37500.39500.39504,500
Jan 16, 20250.37000.40000.37000.40000.400019,000
Jan 15, 20250.39000.39000.36500.36500.365016,500
Jan 14, 20250.39000.39000.37000.37000.37008,900
Jan 13, 20250.39500.40000.39500.40000.40003,800
Jan 10, 20250.40000.40000.40000.40000.400017,600
Jan 9, 20250.36500.42000.36500.40000.400027,000
Jan 8, 20250.37500.38500.37500.38500.38503,700
Jan 7, 20250.39000.39000.37500.39000.390012,100
Jan 6, 20250.39000.39000.39000.39000.390040,200
Jan 3, 20250.38500.39000.38500.39000.39006,800
Jan 2, 20250.39000.39000.39000.39000.39009,000
Dec 31, 20240.39000.39000.39000.39000.39007,300
Dec 30, 20240.39000.39000.35000.38500.38505,500
Dec 27, 20240.32500.39000.32500.39000.39005,700
Dec 24, 20240.35000.35000.35000.35000.3500-
Dec 23, 20240.37500.37500.32000.35000.350056,300
Dec 20, 20240.40000.40000.35000.35000.35003,800
Dec 19, 20240.39500.39500.39500.39500.39501,200
Dec 18, 20240.35500.39500.34500.39500.39504,000
Dec 17, 20240.40000.40000.35500.39500.395034,300
Dec 16, 20240.43500.43500.40000.40000.400036,800
Dec 13, 20240.42000.43500.40500.43500.435016,600
Dec 12, 20240.41500.41500.40500.40500.40503,100
Dec 11, 20240.42000.43000.38000.41000.41006,500
Dec 10, 20240.42500.44000.42500.43000.430014,200
Dec 9, 20240.44000.44000.44000.44000.4400-
Dec 6, 20240.43500.44000.42500.44000.440041,500
Dec 5, 20240.47500.47500.45000.47500.47506,300
Dec 4, 20240.48000.48000.45000.47000.47002,500
Dec 3, 20240.46500.48000.45000.46000.460018,200
Dec 2, 20240.48000.48000.47500.48000.480011,300
Nov 29, 20240.46000.48500.46000.48500.485013,200
Nov 28, 20240.48000.48000.48000.48000.48009,900
Nov 27, 20240.48000.48000.45000.45000.45003,000
Nov 26, 20240.45000.48000.45000.48000.48005,300
Nov 25, 20240.48500.49000.46000.47000.470039,400
Nov 22, 20240.45000.47000.44000.44000.440014,400
Nov 21, 20240.48000.48000.43500.44000.440037,700
Nov 20, 20240.48500.48500.48500.48500.48504,400
Nov 19, 20240.48000.48000.47000.47500.47506,400
Nov 18, 20240.43500.48500.43500.46000.46006,600
Nov 15, 20240.47000.48000.47000.48000.480010,200
Nov 14, 20240.49000.49000.43000.46500.465017,500
Nov 13, 20240.48500.49000.46000.49000.49003,600
Nov 12, 20240.46500.48500.45500.48000.480037,100
Nov 11, 20240.55000.55000.43000.46500.465089,100
Nov 8, 20240.47000.55000.46000.55000.550021,200
Nov 7, 20240.47000.50000.47000.49000.490017,400
Nov 6, 20240.48000.50000.48000.50000.500013,700
Nov 5, 20240.51000.51000.49000.50000.500011,400
Nov 4, 20240.50000.50000.48000.49000.49002,600
Nov 1, 20240.51000.52000.46500.52000.520044,200
Oct 31, 20240.48500.51000.45000.51000.510037,500
Oct 30, 20240.49500.51000.47500.49000.490013,700
Oct 29, 20240.51000.51000.49000.51000.510012,100
Oct 28, 20240.53000.53000.45000.48500.485078,100
Oct 25, 20240.52000.53000.52000.52000.520010,200
Oct 24, 20240.50000.53000.50000.51000.510026,800
Oct 23, 20240.49000.53000.49000.53000.530068,100
Oct 22, 20240.49000.51000.49000.51000.510017,000
Oct 21, 20240.52000.53000.50000.51000.510025,300
Oct 18, 20240.51000.51000.49000.51000.510014,500
Oct 17, 20240.51000.51000.50000.51000.510012,100
Oct 16, 20240.51000.52000.51000.51000.510026,500
Oct 15, 20240.51000.53000.50000.51000.510092,100
Oct 11, 20240.53000.53000.50000.51000.510031,600
Oct 10, 20240.54000.54000.52000.53000.530068,600
Oct 9, 20240.53000.53000.53000.53000.53003,300
Oct 8, 20240.54000.54000.52000.52000.520010,300
Oct 7, 20240.53000.54000.50000.53000.530022,300
Oct 4, 20240.52000.53000.48000.52000.5200226,100
Oct 3, 20240.52000.52000.48500.49500.49505,000
Oct 2, 20240.52000.52000.50000.50000.500010,600
Oct 1, 20240.51000.52000.51000.52000.52003,900
Sep 30, 20240.53000.53000.53000.53000.53008,000
Sep 27, 20240.52000.54000.49000.51000.510032,800
Sep 26, 20240.52000.54000.51000.54000.540013,200
Sep 25, 20240.53000.54000.49000.53000.530041,600
Sep 24, 20240.51000.54000.48000.54000.540063,500
Sep 23, 20240.51000.51000.48000.48000.480042,400
Sep 20, 20240.50000.52000.45500.48000.480063,700
Sep 19, 20240.51000.53000.50000.51000.510057,000
Sep 18, 20240.50000.53000.50000.53000.530014,600
Sep 17, 20240.50000.52000.42500.45000.450059,500
Sep 16, 20240.49500.53000.49500.53000.53009,900
Sep 13, 20240.49500.53000.49000.53000.530022,300
Sep 12, 20240.46500.49500.46500.49500.495036,800
Sep 11, 20240.47000.48000.44000.44000.440041,700
Sep 10, 20240.46500.46500.43500.46500.465054,800
Sep 9, 20240.45000.45000.43000.45000.450033,300
Sep 6, 20240.45000.45000.43000.44500.445051,200
Sep 5, 20240.44000.44500.43000.44500.445071,600
Sep 4, 20240.38500.44000.38500.43000.4300116,000
Sep 3, 20240.39000.41000.38500.38500.385044,900
Aug 30, 20240.39500.40000.39500.40000.400058,300
Aug 29, 20240.40000.40000.37500.39500.395010,400
Aug 28, 20240.39000.40000.39000.39500.395015,600
Aug 27, 20240.40000.40000.36000.40000.400023,800
Aug 26, 20240.39000.40500.39000.40000.400028,700
Aug 23, 20240.39000.39500.39000.39000.39007,000
Aug 22, 20240.38000.39500.35000.38500.385040,100
Aug 21, 20240.39000.39000.36000.38000.380053,400
Aug 20, 20240.36500.40000.31000.33000.3300121,800
Aug 19, 20240.38500.40000.35500.35500.3550105,000
Aug 16, 20240.40000.40000.38000.39000.390044,700
Aug 15, 20240.35500.37000.34500.35000.350028,600
Aug 14, 20240.34000.38000.32000.37000.370066,400
Aug 13, 20240.43000.43000.33500.34500.3450103,600
Aug 12, 20240.41000.44000.40500.40500.405091,000
Aug 9, 20240.41000.42000.38000.41500.4150101,000
Aug 8, 20240.38000.41000.37000.41000.4100139,700
Aug 7, 20240.39000.39000.33500.38000.380031,100
Aug 6, 20240.32000.37500.32000.37000.370015,600
Aug 2, 20240.34000.34000.32500.33500.335010,100
Aug 1, 20240.37500.37500.33500.34500.345014,500
Jul 31, 20240.38500.38500.31500.38000.380017,900
Jul 30, 20240.35500.35500.34000.35000.350020,100
Jul 29, 20240.31000.40000.31000.40000.4000122,100
Jul 26, 20240.31000.31000.31000.31000.3100-
Jul 25, 20240.32000.35000.31000.31000.310016,100
Jul 24, 20240.27500.33000.27500.32000.320057,200
Jul 23, 20240.29000.29500.29000.29500.295025,700
Jul 22, 20240.27000.29000.27000.29000.290070,300
Jul 19, 20240.28500.29000.28500.29000.29005,600
Jul 18, 20240.28500.29000.28500.29000.290061,900
Jul 17, 20240.27000.28500.27000.28500.28503,900
Jul 16, 20240.28500.28500.28500.28500.28502,400
Jul 15, 20240.27000.28000.27000.28000.280032,000
Jul 12, 20240.25500.25500.25500.25500.25501,200
Jul 11, 20240.25000.27500.25000.27000.270057,400
Jul 10, 20240.27000.27500.23500.25000.250019,700
Jul 9, 20240.28500.28500.23000.26000.260040,300
Jul 8, 20240.25000.25000.25000.25000.2500900
Jul 5, 20240.27500.27500.23500.24000.240027,000
Jul 4, 20240.27000.28500.23000.28500.285019,100
Jul 3, 20240.27000.27000.27000.27000.2700-
Jul 2, 20240.26000.27000.25000.27000.270013,600
Jun 28, 20240.25000.26000.25000.25000.250054,800
Jun 27, 20240.22000.26000.22000.26000.260025,600
Jun 26, 20240.21500.22000.21000.22000.22005,000
Jun 25, 20240.22000.22000.22000.22000.2200-
Jun 24, 20240.21500.24000.21500.22000.220082,700
Jun 21, 20240.24000.27000.20000.24000.240057,500
Jun 20, 20240.26000.26000.26000.26000.26004,500
Jun 19, 20240.22000.24000.22000.22500.225075,600
Jun 18, 20240.25000.28000.25000.28000.28003,600
Jun 17, 20240.28000.28000.28000.28000.2800-
Jun 14, 20240.28500.28500.28000.28000.28004,700
Jun 13, 20240.26500.27500.26500.27500.275020,500
Jun 12, 20240.23000.26500.23000.26500.265032,600
Jun 11, 20240.21500.27000.21000.27000.270034,000
Jun 10, 20240.24000.24000.20000.21500.215093,500
Jun 7, 20240.24500.24500.23000.24000.240022,500
Jun 6, 20240.22500.24000.22500.24000.24005,100
Jun 5, 20240.25500.25500.21000.21000.210050,200
Jun 4, 20240.25500.28000.25000.28000.280014,700
Jun 3, 20240.32000.32000.26000.26000.260054,300
May 31, 20240.32000.32000.32000.32000.32001,400
May 30, 20240.32000.32000.32000.32000.3200500
May 29, 20240.32000.32000.32000.32000.32007,600
May 28, 20240.32500.32500.32500.32500.32501,300
May 27, 20240.29500.32000.29500.32000.32002,700
May 24, 20240.34500.35000.30000.30000.300023,700
May 23, 20240.32000.35000.29500.29500.295011,200
May 22, 20240.29500.33000.29500.33000.330022,800
May 21, 20240.31500.33000.29000.29500.295066,800
May 17, 20240.34000.37000.30000.33000.330023,800
May 16, 20240.33500.35500.33500.34000.340015,300
May 15, 20240.35000.37000.35000.37000.370038,200
May 14, 20240.32000.33500.32000.33500.33508,100
May 13, 20240.33000.34500.32000.34500.345010,500
May 10, 20240.33500.33500.32000.32000.32005,700
May 9, 20240.32500.32500.32500.32500.32501,500
May 8, 20240.32500.32500.32000.32000.32002,300
May 7, 20240.34000.34000.34000.34000.34004,700
May 6, 20240.35000.36000.31000.36000.36007,200
May 3, 20240.35500.36000.34000.34000.34004,000
May 2, 20240.34500.35000.32000.34000.340019,600
May 1, 20240.34000.35000.32000.32500.32509,900
Apr 30, 20240.35500.35500.32500.34000.340017,500
Apr 29, 20240.33000.35500.31500.31500.315038,400
Apr 26, 20240.35500.35500.35500.35500.3550-
Apr 25, 20240.36000.36500.35500.35500.35506,700
Apr 24, 20240.31500.36000.30000.36000.360086,400
Apr 23, 20240.32000.33500.30000.30000.300037,700
Apr 22, 20240.37000.37000.31500.31500.315010,700
Apr 19, 20240.37500.37500.33000.33000.330036,800
Apr 18, 20240.36500.37000.36000.36000.360011,200
Apr 17, 20240.41000.41000.39000.39000.390040,200
Apr 16, 20240.39500.41000.39500.41000.410012,000
Apr 15, 20240.38000.38500.38000.38500.385012,000
Apr 12, 20240.39500.39500.34500.36000.360039,700
Apr 11, 20240.40500.41500.38000.38500.385022,200
Apr 10, 20240.40000.41000.40000.41000.410010,700

Related Tickers