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

Canadian Sec - Delayed Quote CAD

American Aires Inc. (WIFI.CN)

0.1750
+0.0150
+(9.38%)
At close: April 25 at 3:59:50 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.16000.17500.16000.17500.175013,500
Apr 24, 20250.17500.17500.16000.16000.160030,500
Apr 23, 20250.16500.18000.16500.18000.18009,317
Apr 22, 20250.17000.17000.16000.16000.160045,687
Apr 21, 20250.17500.17500.17000.17000.170011,000
Apr 17, 20250.17000.17500.16000.17500.175030,000
Apr 16, 20250.17000.17500.16500.17000.170092,900
Apr 15, 20250.17500.19000.17500.17500.175022,000
Apr 14, 20250.18500.19000.18500.19000.19005,509
Apr 11, 20250.18500.19000.17500.19000.190017,000
Apr 10, 20250.17000.20000.17000.20000.2000105,900
Apr 9, 20250.15000.17000.15000.17000.170029,500
Apr 8, 20250.16000.17500.14500.15500.15508,000
Apr 7, 20250.17000.18500.14500.14500.145061,720
Apr 4, 20250.15500.19000.15000.19000.190094,500
Apr 3, 20250.16000.17500.16000.16000.160046,200
Apr 2, 20250.19500.19500.16500.17500.175015,004
Apr 1, 20250.16000.18500.16000.18500.185056,000
Mar 31, 20250.18000.19000.17000.17500.175028,093
Mar 28, 20250.20000.20000.18500.20000.200039,000
Mar 27, 20250.20000.20000.20000.20000.200012,000
Mar 26, 20250.18500.21000.18500.21000.210020,500
Mar 25, 20250.18000.20000.18000.18500.185011,098
Mar 24, 20250.21500.21500.18500.19000.190020,039
Mar 21, 20250.19000.21500.19000.21500.2150139,500
Mar 20, 20250.19000.20000.19000.20000.20004,500
Mar 19, 20250.20000.21500.19500.21500.215017,000
Mar 18, 20250.18000.21000.18000.21000.210078,185
Mar 17, 20250.19500.20000.17000.19500.1950179,086
Mar 14, 20250.16500.18000.16000.17500.1750131,000
Mar 13, 20250.17000.19000.15500.17500.1750304,954
Mar 12, 20250.15500.18000.15500.17500.1750188,080
Mar 11, 20250.15500.19500.15500.16000.160046,310
Mar 10, 20250.17500.18500.16000.17000.1700426,650
Mar 7, 20250.18500.22500.18000.20000.2000187,954
Mar 6, 20250.19500.19500.18000.18500.185016,500
Mar 5, 20250.19500.19500.18500.19500.195012,000
Mar 4, 20250.20000.20000.19000.20000.200028,600
Mar 3, 20250.19000.20500.19000.20500.205021,500
Feb 28, 20250.19500.20500.19000.19000.190094,825
Feb 27, 20250.23000.23000.20500.20500.205061,680
Feb 26, 20250.21000.23500.21000.22500.2250149,263
Feb 25, 20250.20500.22000.20500.21000.2100262,125
Feb 24, 20250.20500.22000.19500.20500.2050110,307
Feb 21, 20250.21000.22000.20000.22000.220032,300
Feb 20, 20250.20000.21000.20000.20500.205048,875
Feb 19, 20250.19500.20000.19000.20000.200071,210
Feb 18, 20250.19000.20000.18500.19000.190049,000
Feb 14, 20250.18500.19000.18000.19000.190063,000
Feb 13, 20250.19500.19500.18500.18500.185048,000
Feb 12, 20250.19000.19500.18000.19500.195025,023
Feb 11, 20250.20000.20000.18500.19000.190010,000
Feb 10, 20250.19500.20000.19000.19000.190059,276
Feb 7, 20250.18000.19000.18000.18000.1800175,419
Feb 6, 20250.20500.20500.19000.19000.190029,650
Feb 5, 20250.20500.22000.20500.20500.2050143,000
Feb 4, 20250.22000.22500.21000.22000.220033,740
Feb 3, 20250.19500.22500.19500.22500.2250236,180
Jan 31, 20250.21000.23500.20000.22500.2250153,060
Jan 30, 20250.22000.22000.20000.20500.2050132,050
Jan 29, 20250.21000.21000.21000.21000.210017,000
Jan 28, 20250.23000.23000.21000.21500.215099,600
Jan 27, 20250.24000.24000.21500.21500.215078,102
Jan 24, 20250.21500.24000.21000.23000.2300127,151
Jan 23, 20250.21000.22000.20500.21500.2150316,453
Jan 22, 20250.21000.21000.20500.21000.210035,811
Jan 21, 20250.21500.23000.21500.23000.230093,115
Jan 20, 20250.21500.21500.20000.21500.21509,300
Jan 17, 20250.20000.21000.19500.21000.2100144,429
Jan 16, 20250.19500.21000.19500.19500.195044,620
Jan 15, 20250.21000.21000.20000.21000.210026,500
Jan 14, 20250.21500.22000.19500.19500.195041,500
Jan 13, 20250.19500.21500.17000.20500.2050221,159
Jan 10, 20250.18000.19500.17500.19500.195092,285
Jan 9, 20250.21000.21000.18500.18500.185023,623
Jan 8, 20250.21500.21500.20500.21000.210010,500
Jan 7, 20250.20500.21500.20500.20500.205028,829
Jan 6, 20250.23500.23500.20500.20500.205025,100
Jan 3, 20250.23000.23000.20000.21000.2100169,740
Jan 2, 20250.21000.23000.19500.23000.230024,000
Dec 31, 20240.19000.23000.19000.23000.230075,980
Dec 30, 20240.22000.22500.18500.20000.200099,027
Dec 27, 20240.21500.23000.21000.23000.230044,100
Dec 24, 20240.23000.23000.21000.21000.21002,000
Dec 23, 20240.20500.22000.20000.21000.210060,653
Dec 20, 20240.21000.24000.18500.23000.2300242,079
Dec 19, 20240.19500.19500.19000.19500.195096,250
Dec 18, 20240.20000.20000.18500.19500.195016,600
Dec 17, 20240.21000.21000.20000.21000.210062,683
Dec 16, 20240.20500.20500.19000.20500.205037,630
Dec 13, 20240.18500.20500.18000.20500.2050199,251
Dec 12, 20240.20000.20500.17500.17500.1750113,885
Dec 11, 20240.21000.21000.19000.19000.190030,700
Dec 10, 20240.21500.22000.19500.20500.2050288,605
Dec 9, 20240.20000.21500.19000.21000.210067,347
Dec 6, 20240.21500.21500.20000.20500.205012,800
Dec 5, 20240.22000.22000.21000.21500.215060,000
Dec 4, 20240.21500.22500.21000.22500.2250175,605
Dec 3, 20240.22000.22000.20500.20500.205028,125
Dec 2, 20240.22000.22500.20000.22500.2250121,016
Nov 29, 20240.19000.24500.18000.24500.2450589,288
Nov 28, 20240.17000.18500.17000.18000.180020,000
Nov 27, 20240.18000.19000.17500.17500.1750174,320
Nov 26, 20240.19500.19500.17500.19000.1900288,584
Nov 25, 20240.19000.19500.18000.19500.195031,750
Nov 22, 20240.19000.19500.18000.18000.180088,620
Nov 21, 20240.20000.20500.18000.20000.200079,450
Nov 20, 20240.21000.21000.20500.21000.2100130,100
Nov 19, 20240.21000.21500.20500.21000.2100177,606
Nov 18, 20240.24000.24000.22500.22500.225018,163
Nov 15, 20240.23500.24000.21000.22000.220093,325
Nov 14, 20240.23500.23500.22000.23500.235040,893
Nov 13, 20240.23000.23000.22000.22000.220036,210
Nov 12, 20240.23500.23500.22000.23000.23009,528
Nov 11, 20240.23500.25000.23500.24500.245087,100
Nov 8, 20240.25000.25000.22000.22000.220079,178
Nov 7, 20240.24000.24000.23000.23500.235081,440
Nov 6, 20240.24000.24000.22500.23000.230074,163
Nov 5, 20240.24500.26000.21500.26000.2600418,653
Nov 4, 20240.24500.26000.24500.25000.250023,999
Nov 1, 20240.25500.26500.25500.26000.260061,790
Oct 31, 20240.26000.27000.25000.25500.2550125,700
Oct 30, 20240.24500.30000.24500.26500.2650138,707
Oct 29, 20240.28000.28000.25000.25000.250091,067
Oct 28, 20240.28500.30500.27500.28000.2800314,287
Oct 25, 20240.25500.26500.24500.25500.2550229,424
Oct 24, 20240.26500.26500.25500.25500.255018,300
Oct 23, 20240.26000.26500.25000.26500.2650188,346
Oct 22, 20240.28000.28000.25000.25500.2550442,581
Oct 21, 20240.27500.29000.26000.26500.265084,000
Oct 18, 20240.29500.30500.26000.26500.2650520,842
Oct 17, 20240.27500.27500.27500.27500.275021,500
Oct 16, 20240.28000.29000.27500.28000.2800150,096
Oct 15, 20240.28000.29000.27500.27500.275085,215
Oct 11, 20240.28500.28500.25000.26000.2600225,360
Oct 10, 20240.27000.29000.25500.28500.2850100,420
Oct 9, 20240.26000.27500.24250.27500.2750686,345
Oct 8, 20240.28000.29000.24500.25000.25001,583,927
Oct 7, 20240.28000.28000.26000.26000.2600615,797
Oct 4, 20240.29500.29500.26500.26500.2650947,504
Oct 3, 20240.28500.30000.27500.29000.2900415,600
Oct 2, 20240.30000.30500.28500.29000.2900269,834
Oct 1, 20240.30500.30500.27000.30000.30001,274,100
Sep 30, 20240.33500.33500.29000.29000.2900376,782
Sep 27, 20240.35500.36000.32000.34000.3400424,170
Sep 26, 20240.36000.37000.34500.35000.3500351,780
Sep 25, 20240.36500.36500.34500.36000.3600153,560
Sep 24, 20240.36000.37000.35000.35000.3500253,352
Sep 23, 20240.37000.37000.34500.35000.3500111,456
Sep 20, 20240.36000.37000.35500.36000.3600174,950
Sep 19, 20240.38000.40000.37500.37500.3750179,429
Sep 18, 20240.36000.38000.35500.38000.3800161,775
Sep 17, 20240.37000.37000.34000.34500.3450312,701
Sep 16, 20240.39500.39500.36000.36000.3600195,270
Sep 13, 20240.40000.42500.36500.36500.3650378,128
Sep 12, 20240.34500.39500.34000.39500.3950192,750
Sep 11, 20240.34500.35500.33500.34500.345096,838
Sep 10, 20240.38500.38500.30000.34000.3400597,543
Sep 9, 20240.41000.41500.37500.38500.385081,400
Sep 6, 20240.40000.42000.39000.39000.3900416,054
Sep 5, 20240.39000.40000.39000.40000.400082,100
Sep 4, 20240.42500.43000.40500.41500.4150207,510
Sep 3, 20240.43500.43500.40000.42000.4200204,647
Aug 30, 20240.41500.43000.38500.41500.4150473,760
Aug 29, 20240.39500.42000.36000.40000.4000204,790
Aug 28, 20240.37500.39000.35000.36000.3600349,921
Aug 27, 20240.37000.37500.35500.36500.3650197,425
Aug 26, 20240.39000.39500.35000.36500.3650359,367
Aug 23, 20240.42000.42500.38500.40000.4000527,922
Aug 22, 20240.44000.45000.42000.42000.420071,880
Aug 21, 20240.42500.46000.41500.44500.4450468,105
Aug 20, 20240.46000.46500.40500.44000.4400531,337
Aug 19, 20240.44500.47500.43000.47000.47001,052,500
Aug 16, 20240.45000.47000.42000.46000.46001,139,073
Aug 15, 20240.40000.48000.39000.43000.43002,161,046
Aug 14, 20240.33000.41000.31500.41000.41001,831,614
Aug 13, 20240.37000.39500.31000.33000.33002,318,082
Aug 12, 20240.30000.40500.28500.39000.39006,613,139
Aug 9, 20240.25000.25000.23500.24500.2450105,000
Aug 8, 20240.25000.25500.24500.25000.2500100,500
Aug 7, 20240.24500.25000.23500.24000.2400183,600
Aug 6, 20240.25000.27000.23000.24000.2400227,361
Aug 2, 20240.27000.27500.25500.27500.275097,367
Aug 1, 20240.27000.28000.26500.26500.265028,076
Jul 31, 20240.28500.28500.27000.27000.270038,200
Jul 30, 20240.27000.27000.26000.26000.2600163,031
Jul 29, 20240.28000.28500.26500.27000.270038,415
Jul 26, 20240.29000.29500.28000.28000.2800121,155
Jul 25, 20240.30000.30500.28000.28000.2800169,466
Jul 24, 20240.28500.33500.28500.32000.3200173,100
Jul 23, 20240.29000.30000.28000.28000.280053,900
Jul 22, 20240.30000.31000.28500.29000.290073,733
Jul 19, 20240.31000.31000.29000.30500.3050117,302
Jul 18, 20240.30000.31000.29500.31000.3100104,020
Jul 17, 20240.28500.31500.28500.31000.3100282,431
Jul 16, 20240.29000.32000.28000.29500.2950708,905
Jul 15, 20240.32000.32000.27500.27500.2750607,410
Jul 12, 20240.35000.35000.32000.32500.3250112,000
Jul 11, 20240.29500.34000.28000.33000.3300357,701
Jul 10, 20240.30500.32000.28500.28500.2850575,120
Jul 9, 20240.31000.32500.30000.30000.3000331,846
Jul 8, 20240.33000.33500.31500.33000.3300170,050
Jul 5, 20240.32500.37000.32000.34500.3450314,700
Jul 4, 20240.33500.34500.30000.34500.3450410,300
Jul 3, 20240.34000.35000.31500.35000.3500374,117
Jul 2, 20240.35000.36000.30000.33500.33501,203,684
Jun 28, 20240.33000.37000.31500.37000.3700770,249
Jun 27, 20240.36500.38000.33000.35000.3500747,107
Jun 26, 20240.37500.38000.33000.35500.3550840,423
Jun 25, 20240.43500.44000.34500.35000.35001,311,557
Jun 24, 20240.43000.44000.40500.44000.4400907,773
Jun 21, 20240.46000.49000.44000.48000.4800575,976
Jun 20, 20240.43500.49000.38500.47500.47501,806,437
Jun 19, 20240.44000.51000.38500.44500.44502,919,881
Jun 18, 20240.31000.45500.30000.43000.43003,013,178
Jun 17, 20240.32000.34500.27500.30500.3050990,726
Jun 14, 20240.30000.32000.24000.31500.31505,106,421
Jun 13, 20240.43500.47000.39000.43000.4300704,459
Jun 12, 20240.50000.50000.44000.46500.4650546,808
Jun 11, 20240.42500.50000.38500.49000.49001,444,328
Jun 10, 20240.52000.52000.38000.40500.40501,357,640
Jun 7, 20240.53000.54000.50000.50000.5000353,478
Jun 6, 20240.58000.59000.54000.57000.5700308,778
Jun 5, 20240.57000.60000.49000.58000.58001,085,225
Jun 4, 20240.80000.80000.62000.62000.6200732,103
Jun 3, 20240.85000.85000.74000.80000.8000452,984
May 31, 20240.92000.92000.81000.83000.8300374,505
May 30, 20241.00001.00000.87000.90000.9000189,427
May 29, 20240.93000.98000.91000.98000.9800305,001
May 28, 20240.90000.95000.90000.95000.9500185,009
May 27, 20240.92000.94000.90000.94000.9400164,780
May 24, 20240.92000.94000.89000.94000.9400127,385
May 23, 20240.89000.93000.86000.88000.8800296,670
May 22, 20240.91000.94000.86000.86000.8600105,872
May 21, 20241.01001.01000.91000.94000.9400248,150
May 17, 20240.96001.02000.94000.99000.9900320,655
May 16, 20240.87000.97000.86000.97000.9700247,695
May 15, 20240.85000.92000.82000.85000.8500518,460
May 14, 20240.90000.91000.83000.84000.8400664,410
May 13, 20240.88000.90000.86000.88000.8800205,733
May 10, 20240.94000.95000.86000.93000.93001,498,921
May 9, 20240.95001.03000.86000.90000.90001,340,590
May 8, 20241.24001.24001.12001.19001.1900218,820
May 7, 20241.28001.29001.06001.27001.2700608,068
May 6, 20241.48001.48001.26001.32001.3200821,394
May 3, 20241.50001.53001.43001.49001.4900519,812
May 2, 20241.35001.45001.35001.45001.4500461,706
May 1, 20241.30001.32001.26001.31001.3100172,350
Apr 30, 20241.28001.35001.25001.28001.2800394,489
Apr 29, 20241.24001.32001.19001.21001.2100495,132
Apr 26, 20241.09001.20001.05001.18001.1800473,618
Apr 25, 20241.04001.09001.02001.09001.0900306,597

Related Tickers

HEAT.CN Hillcrest Energy Technologies Ltd.
0.1050
0.00%
 
ZTE.CN ZTEST Electronics Inc.
0.2200
-4.35%
 
HOLOW MicroCloud Hologram Inc.
0.0961
-14.20%
 
OUST Ouster, Inc.
7.98
+3.37%
 
CLS.TO Celestica Inc.
123.45
-3.07%
 
HOLO MicroCloud Hologram Inc.
12.33
-15.84%