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

TSXV - Delayed Quote CAD

Alset AI Ventures Inc. (GPUS.V)

0.0550
0.0000
(0.00%)
At close: 3:32:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.05500.06000.05500.05500.0550330,270
Apr 21, 20250.06000.06000.05500.05500.0550130,523
Apr 17, 20250.06000.06000.05500.05500.0550115,025
Apr 16, 20250.06500.06500.06000.06000.0600533,734
Apr 15, 20250.06500.07000.06500.06500.0650688,300
Apr 14, 20250.06000.07000.05500.06000.0600532,676
Apr 11, 20250.05500.06000.05500.05500.0550679,000
Apr 10, 20250.06000.06000.05500.06000.0600249,800
Apr 9, 20250.05000.06500.04500.06000.06001,263,631
Apr 8, 20250.05000.05500.05000.05000.0500290,000
Apr 7, 20250.05000.05000.05000.05000.05007,000
Apr 4, 20250.05500.05500.05000.05000.0500409,500
Apr 3, 20250.05500.06000.05000.05500.0550897,009
Apr 2, 20250.06000.06000.05500.05500.0550241,000
Apr 1, 20250.05500.06000.05500.06000.0600617,000
Mar 31, 20250.06000.06000.05500.06000.060026,000
Mar 28, 20250.06000.06000.06000.06000.0600188,500
Mar 27, 20250.06000.06000.05500.06000.060091,000
Mar 26, 20250.07000.07000.06000.06000.0600419,670
Mar 25, 20250.06500.07000.06500.06500.0650154,200
Mar 24, 20250.07000.07000.06500.06500.0650341,548
Mar 21, 20250.06500.07500.06500.07000.0700522,500
Mar 20, 20250.07000.07000.06000.06000.0600186,108
Mar 19, 20250.06000.07500.05500.06500.06502,123,917
Mar 18, 20250.07000.07000.06000.06000.06001,038,325
Mar 17, 20250.06500.06500.06500.06500.0650343,956
Mar 14, 20250.07000.07000.06500.06500.0650503,731
Mar 13, 20250.07500.07500.06500.07000.0700154,600
Mar 12, 20250.06500.07000.06500.07000.0700104,149
Mar 11, 20250.07000.07000.06500.06500.0650155,107
Mar 10, 20250.07500.07500.06750.07000.0700621,835
Mar 7, 20250.07500.09000.07500.08000.08001,395,277
Mar 6, 20250.07500.08000.07000.07500.07501,409,210
Mar 5, 20250.07500.08000.07000.07500.0750966,691
Mar 4, 20250.07000.07500.06500.07500.0750893,450
Mar 3, 20250.08000.08000.07000.07000.07001,133,250
Feb 28, 20250.07500.08000.07500.07500.0750223,000
Feb 27, 20250.08500.08500.07500.08000.08002,047,808
Feb 26, 20250.10500.10500.08500.08500.08503,835,321
Feb 25, 20250.09000.11000.08500.09000.09002,996,565
Feb 24, 20250.09500.10000.09000.10000.10001,783,883
Feb 21, 20250.09000.10000.08500.09500.09502,075,911
Feb 20, 20250.09000.09250.08500.09000.0900761,423
Feb 19, 20250.10000.11000.09500.09500.09501,503,470
Feb 18, 20250.11000.11000.09500.10000.1000800,435
Feb 14, 20250.11000.11000.09500.10000.1000933,645
Feb 13, 20250.08500.12000.08500.10500.10503,855,940
Feb 12, 20250.08500.09500.08000.08000.0800742,236
Feb 11, 20250.09000.09000.08000.08000.08001,176,628
Feb 10, 20250.10000.10000.09000.09000.0900923,861
Feb 7, 20250.10500.10500.10000.10000.1000903,511
Feb 6, 20250.11500.12000.10000.10000.10001,830,505
Feb 5, 20250.12000.12000.10750.11500.11501,095,450
Feb 4, 20250.11000.12500.11000.11500.11504,467,026
Feb 3, 20250.09500.10000.09000.10000.10002,175,617
Jan 31, 20250.09500.11500.09500.10500.10504,427,321
Jan 30, 20250.10000.10500.08500.09500.09503,835,699
Jan 29, 20250.11000.11000.09500.10000.10001,999,100
Jan 28, 20250.11000.12000.11000.11000.11001,640,419
Jan 27, 20250.12500.13500.10000.11000.11002,518,138
Jan 24, 20250.16000.16000.13000.14000.14002,794,195
Jan 23, 20250.17000.17000.14500.15750.15752,832,490
Jan 22, 20250.13000.18500.12000.17000.17006,635,619
Jan 21, 20250.15500.15500.13000.13000.13003,012,096
Jan 20, 20250.15500.16000.15000.15000.15001,030,544
Jan 17, 20250.17500.17500.15000.15500.15502,366,814
Jan 16, 20250.18000.20000.16500.17000.17002,698,172
Jan 15, 20250.17500.19000.16000.18500.18503,815,480
Jan 14, 20250.16000.17500.15500.16000.16002,400,023
Jan 13, 20250.18000.18000.15000.15500.15504,194,798
Jan 10, 20250.20500.21000.18000.18500.18504,102,990
Jan 9, 20250.21500.22250.20000.21000.21002,986,102
Jan 8, 20250.21000.24000.19250.21000.210011,307,847
Jan 7, 20250.23000.28500.20000.26500.265014,065,198
Jan 6, 20250.17000.21000.15000.21000.210010,693,273
Jan 3, 20250.16500.18000.14500.16000.16002,407,900
Jan 2, 20250.17500.18500.14000.16250.16255,583,740
Dec 31, 20240.19000.21000.16500.17000.17006,652,217
Dec 30, 20240.15500.19000.14000.18500.185011,586,874
Dec 27, 20240.11500.16000.11500.16000.16006,079,047
Dec 24, 20240.11500.12500.10500.11000.11001,043,431
Dec 23, 20240.10000.13000.09000.11000.11004,738,897
Dec 20, 20240.09500.10000.08000.09500.09503,050,429
Dec 19, 20240.11500.13500.09000.09500.09503,949,277
Dec 18, 20240.09500.14000.09500.11000.11007,562,391
Dec 17, 20240.09000.10000.08000.09500.09501,956,178
Dec 16, 20240.09000.09500.08500.09000.09002,441,604
Dec 13, 20240.07500.08500.07500.08500.0850490,093
Dec 12, 20240.07000.08000.07000.07500.07501,073,976
Dec 11, 20240.07000.07500.06750.07000.07001,857,949
Dec 10, 20240.10000.10500.06500.07000.07003,651,161
Dec 9, 20240.09000.11500.09000.10000.10001,668,743
Dec 6, 20240.06000.09500.06000.08500.08501,608,566
Dec 5, 20240.06000.06000.05500.06000.0600264,300
Dec 4, 20240.06000.06500.05500.05500.0550410,000
Dec 3, 20240.05500.06500.05500.06500.0650110,210
Dec 2, 20240.06000.06000.05500.06000.0600363,165
Nov 29, 20240.06000.06000.05500.06000.060058,000
Nov 28, 20240.06500.06500.05500.06000.0600816,400
Nov 27, 20240.05000.06000.04750.06000.0600592,426
Nov 26, 20240.05000.05000.05000.05000.0500221,000
Nov 25, 20240.04500.05000.04250.04500.0450457,000
Nov 22, 20240.04500.04500.04000.04500.0450482,000
Nov 21, 20240.04000.04500.04000.04500.0450110,020
Nov 20, 20240.04000.04500.04000.04000.0400377,000
Nov 19, 20240.04000.04000.04000.04000.040033,450
Nov 18, 20240.04500.04500.04000.04000.040084,000
Nov 15, 20240.04500.04500.04000.04250.042511,000
Nov 14, 20240.04000.04500.04000.04000.0400539,098
Nov 13, 20240.04500.04500.04500.04500.045051,504
Nov 12, 20240.04500.05000.04500.05000.0500383,400
Nov 11, 20240.04500.04500.04000.04500.0450392,000
Nov 8, 20240.04500.04500.04000.04500.045054,100
Nov 7, 20240.04500.05000.04500.04500.045011,000
Nov 6, 20240.04500.05000.04000.04500.0450453,000
Nov 5, 20240.04500.04500.04000.04500.0450314,115
Nov 4, 20240.05000.05000.05000.05000.050021,851
Nov 1, 20240.04500.05000.04500.05000.0500185,000
Oct 31, 20240.05000.05000.04500.04500.045077,645
Oct 30, 20240.05000.05000.05000.05000.050086,300
Oct 29, 20240.05000.05500.05000.05000.0500401,024
Oct 28, 20240.05500.05500.04500.05500.0550192,444
Oct 25, 20240.05000.05000.05000.05000.050089,000
Oct 24, 20240.05000.05000.04500.05000.0500106,000
Oct 23, 20240.04500.05000.04000.05000.0500466,000
Oct 22, 20240.04500.04500.03500.04000.0400938,100
Oct 21, 20240.05000.05000.04000.04500.0450136,624
Oct 18, 20240.05000.05000.05000.05000.050055,000
Oct 17, 20240.05000.05000.04000.05000.050057,000
Oct 16, 20240.05000.05000.04000.04500.045080,050
Oct 15, 20240.05000.05500.04500.04500.0450275,000
Oct 11, 20240.05000.05500.05000.05000.0500156,000
Oct 10, 20240.05500.05500.04500.04500.0450177,000
Oct 9, 20240.05000.05000.04500.05000.0500305,000
Oct 8, 20240.05000.05000.04500.04500.0450286,200
Oct 7, 20240.05000.05000.05000.05000.0500111,000
Oct 4, 20240.04500.05000.04500.05000.050045,000
Oct 3, 20240.05000.05000.04500.04500.045029,000
Oct 2, 20240.05000.05000.05000.05000.050052,000
Oct 1, 20240.05000.05000.04500.04500.0450151,000
Sep 30, 20240.04500.04500.04500.04500.045056,000
Sep 27, 20240.05000.05000.04500.05000.050060,884
Sep 26, 20240.05500.05500.04500.04500.0450145,010
Sep 25, 20240.05500.05500.05000.05500.0550484,000
Sep 24, 20240.06000.06000.05000.05500.055089,000
Sep 23, 20240.06000.06000.05500.05500.055023,000
Sep 20, 20240.06000.06000.05500.05500.055055,000
Sep 19, 20240.06000.06000.05000.05500.0550291,000
Sep 18, 20240.06500.06500.05500.06000.0600132,000
Sep 17, 20240.06500.06500.05500.06500.0650267,000
Sep 16, 20240.06500.06500.06000.06500.065062,000
Sep 13, 20240.06500.06500.05500.06000.060024,250
Sep 12, 20240.06000.06000.05500.06000.0600200,000
Sep 11, 20240.06500.06500.05500.05500.0550257,005
Sep 10, 20240.06500.07000.06000.06500.065060,551
Sep 9, 20240.06500.06500.06000.06000.060078,000
Sep 6, 20240.07500.07500.06000.06000.060093,000
Sep 5, 20240.07000.07500.07000.07500.075049,000
Sep 4, 20240.07000.08000.07000.07500.0750147,000
Sep 3, 20240.10000.10000.07000.07000.0700259,000
Aug 30, 20240.09000.09500.08000.09000.0900151,000
Aug 29, 20240.07000.09000.07000.08500.08501,084,412
Aug 28, 20240.07000.07500.06500.07500.0750157,000
Aug 27, 20240.07000.07500.06500.06500.0650204,312
Aug 26, 20240.07000.07000.06000.06500.0650138,000
Aug 23, 20240.07000.09000.06500.06500.065084,000
Aug 22, 20240.06500.07000.06000.06500.0650492,050
Aug 21, 20240.06000.06500.05500.06500.0650691,000
Aug 20, 20240.06000.06000.05500.05500.0550245,100
Aug 19, 20240.06000.06500.05500.06000.0600566,500
Aug 16, 20240.06000.06500.06000.06000.0600203,000
Aug 15, 20240.06000.06500.06000.06000.0600255,666
Aug 14, 20240.06000.06000.05500.06000.0600338,000
Aug 13, 20240.06000.06000.05500.05500.0550199,001
Aug 12, 20240.06000.06000.05500.05500.0550167,000
Aug 9, 20240.06000.06000.05500.06000.0600260,000
Aug 8, 20240.06000.06000.05000.05000.0500175,000
Aug 7, 20240.07000.07000.06000.06000.060092,070
Aug 6, 20240.06500.06500.06000.06500.065054,241
Aug 2, 20240.06500.07000.06500.06500.065046,789
Aug 1, 20240.06000.06500.06000.06000.060081,500
Jul 31, 20240.06000.06500.06000.06500.0650916,000
Jul 30, 20240.08000.08000.05500.05500.0550843,010
Jul 29, 20240.08000.08000.07500.08000.0800109,110
Jul 26, 20240.08500.08500.08000.08000.0800140,158
Jul 25, 20240.08500.08500.08000.08000.08002,000
Jul 24, 20240.08500.09000.08000.08000.080059,248
Jul 23, 20240.08500.08500.07500.08000.0800369,850
Jul 22, 20240.10000.10000.09000.09500.095025,200
Jul 19, 20240.09500.10000.09000.09500.0950120,512
Jul 18, 20240.09500.09500.08500.09000.0900180,600
Jul 17, 20240.10500.10500.09000.09000.0900311,155
Jul 16, 20240.11000.11000.09000.10000.1000950,020
Jul 15, 20240.12000.12000.10500.10500.1050143,195
Jul 12, 20240.10000.12000.10000.12000.1200551,693
Jul 11, 20240.10000.10500.10000.10000.100091,002
Jul 10, 20240.10500.10500.10000.10000.100045,500
Jul 9, 20240.10500.11000.10000.10000.1000545,500
Jul 8, 20240.12000.12000.10500.10500.1050263,500
Jul 5, 20240.11000.12000.10500.11000.1100239,169
Jul 4, 20240.12000.12000.11000.11500.1150153,934
Jul 3, 20240.12000.12500.11000.11500.1150102,531
Jul 2, 20240.11500.12500.11500.11500.1150106,000
Jun 28, 20240.11500.12000.11500.11500.115013,000
Jun 27, 20240.12000.12000.11000.11000.110063,500
Jun 26, 20240.12500.12500.11000.11000.1100336,010
Jun 25, 20240.13500.13500.12000.12000.120086,100
Jun 24, 20240.12500.14000.12000.12500.1250161,537
Jun 21, 20240.13000.13500.13000.13500.135021,331
Jun 20, 20240.13500.14000.12500.12500.125030,500
Jun 19, 20240.13000.14000.13000.13000.1300136,000
Jun 18, 20240.10000.13500.10000.12500.1250146,610
Jun 17, 20240.12000.12000.10000.10000.100097,511
Jun 14, 20240.15500.15500.11500.11500.1150602,218
Jun 13, 20240.20000.20000.15000.15500.1550376,900
Jun 12, 20240.19000.19500.18000.19000.190038,602
Jun 11, 20240.17500.19500.17500.18500.185068,000
Jun 10, 20240.17500.17500.17000.17000.170026,303
Jun 7, 20240.17000.17500.17000.17000.170018,000
Jun 6, 20240.20000.20000.17000.17000.1700126,500
Jun 5, 20240.24000.24000.19000.20000.2000355,824
Jun 4, 20240.24500.24500.23500.24000.240085,000
Jun 3, 20240.25500.26000.23500.23500.2350108,641
May 31, 20240.25500.26500.24500.26000.2600111,645
May 30, 20240.24500.26000.24500.25250.252542,554
May 29, 20240.25000.26000.24250.25000.2500140,560
May 28, 20240.24000.25000.24000.24500.2450160,000
May 27, 20240.24500.25000.22500.24000.2400118,100
May 24, 20240.24250.25500.22500.25000.2500359,093
May 23, 20240.25000.25500.23000.24500.2450215,050
May 22, 20240.27000.28000.24000.25000.2500190,517
May 21, 20240.29500.30000.26000.26500.2650166,156
May 17, 20240.29500.31500.28500.29500.2950178,600
May 16, 20240.27000.32500.27000.29500.2950781,864
May 15, 20240.26000.27000.25000.26500.2650136,255
May 14, 20240.28000.28000.24500.25000.2500124,500
May 13, 20240.27000.29000.27000.27000.270073,860
May 10, 20240.29500.30000.26000.26000.260097,423
May 9, 20240.30000.30000.25000.29500.2950398,326
May 8, 20240.30000.30000.28500.28500.285076,152
May 7, 20240.29000.31500.29000.31500.315059,750
May 6, 20240.30000.30000.29000.30000.300033,600
May 3, 20240.31000.31500.29000.31000.3100235,600
May 2, 20240.33000.33000.28500.29000.2900180,500
May 1, 20240.29000.33000.29000.32000.320060,300
Apr 30, 20240.31000.31000.28500.29000.290093,340
Apr 29, 20240.31000.32000.29500.30000.300095,250
Apr 26, 20240.33500.36500.29500.31000.3100241,152
Apr 25, 20240.38000.38500.33000.34000.3400242,289
Apr 24, 20240.37500.38000.36000.38000.380098,442
Apr 23, 20240.37000.39000.35000.38000.3800626,661
Apr 22, 20240.35000.38000.33000.37500.3750497,793

Related Tickers

ONE.V 01 Communique Laboratory Inc.
0.1900
-5.00%
 
WHIP.CN Credissential Inc.
0.0450
0.00%
 
TWOH-X.CN Two Hands Corporation
0.0050
0.00%
 
IAI.CN infinitii ai inc.
0.0500
-9.09%
 
AISX.V Aisix Solutions Inc.
0.0300
0.00%
 
NTAR.CN Nextech3D.AI Corporation
0.0350
+16.67%
 
SCPE.CN Scope Technologies Corp.
0.3650
-5.19%
 
TWOH Two Hands Corporation
0.0036
-5.26%
 
INXD.NE The INX Digital Company, Inc.
0.1050
-4.55%
 
SPONF SponsorsOne Brands Inc.
0.0000
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.