Advertisement

U.S. Markets open in 8 hrs 50 mins

S&P Futures
5,749.25
+10.75(+0.19%)
Dow Futures
41,992.00
+45.00(+0.11%)
Nasdaq Futures
20,090.00
+68.25(+0.34%)
Russell 2000 Futures
2,205.10
-3.50(-0.16%)
Crude Oil
70.66
+1.40(+2.02%)
Gold
2,761.40
+12.10(+0.44%)

AI Artificial Intelligence Ventures Inc. (AIVC.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.5100

+0.0200

(+4.08%)

At close: 03:39PM EDT

Advertisement

Time Period:

Nov 01, 2023 - Nov 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 01, 2024	-	-	-	-	-	-
Oct 31, 2024	0.4850	0.5100	0.4500	0.5100	0.5100	37,500
Oct 30, 2024	0.4950	0.5100	0.4750	0.4900	0.4900	13,700
Oct 29, 2024	0.5100	0.5100	0.4900	0.5100	0.5100	12,100
Oct 28, 2024	0.5300	0.5300	0.4500	0.4850	0.4850	78,100
Oct 25, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	10,200
Oct 24, 2024	0.5000	0.5300	0.5000	0.5100	0.5100	26,800
Oct 23, 2024	0.4900	0.5300	0.4900	0.5300	0.5300	68,100
Oct 22, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	17,000
Oct 21, 2024	0.5200	0.5300	0.5000	0.5100	0.5100	25,300
Oct 18, 2024	0.5100	0.5100	0.4900	0.5100	0.5100	14,500
Oct 17, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	12,100
Oct 16, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	26,500
Oct 15, 2024	0.5100	0.5300	0.5000	0.5100	0.5100	92,100
Oct 11, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	31,600
Oct 10, 2024	0.5400	0.5400	0.5200	0.5300	0.5300	68,600
Oct 09, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	3,300
Oct 08, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	10,300
Oct 07, 2024	0.5300	0.5400	0.5000	0.5300	0.5300	22,300
Oct 04, 2024	0.5200	0.5300	0.4800	0.5200	0.5200	226,100
Oct 03, 2024	0.5200	0.5200	0.4850	0.4950	0.4950	5,000
Oct 02, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	10,600
Oct 01, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	3,900
Sep 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	8,000
Sep 27, 2024	0.5200	0.5400	0.4900	0.5100	0.5100	32,800
Sep 26, 2024	0.5200	0.5400	0.5100	0.5400	0.5400	13,200
Sep 25, 2024	0.5300	0.5400	0.4900	0.5300	0.5300	41,600
Sep 24, 2024	0.5100	0.5400	0.4800	0.5400	0.5400	63,500
Sep 23, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	42,400
Sep 20, 2024	0.5000	0.5200	0.4550	0.4800	0.4800	63,700
Sep 19, 2024	0.5100	0.5300	0.5000	0.5100	0.5100	57,000
Sep 18, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	14,600
Sep 17, 2024	0.5000	0.5200	0.4250	0.4500	0.4500	59,500
Sep 16, 2024	0.4950	0.5300	0.4950	0.5300	0.5300	9,900
Sep 13, 2024	0.4950	0.5300	0.4900	0.5300	0.5300	22,300
Sep 12, 2024	0.4650	0.4950	0.4650	0.4950	0.4950	36,800
Sep 11, 2024	0.4700	0.4800	0.4400	0.4400	0.4400	41,700
Sep 10, 2024	0.4650	0.4650	0.4350	0.4650	0.4650	54,800
Sep 09, 2024	0.4500	0.4500	0.4300	0.4500	0.4500	33,300
Sep 06, 2024	0.4500	0.4500	0.4300	0.4450	0.4450	51,200
Sep 05, 2024	0.4400	0.4450	0.4300	0.4450	0.4450	71,600
Sep 04, 2024	0.3850	0.4400	0.3850	0.4300	0.4300	116,000
Sep 03, 2024	0.3900	0.4100	0.3850	0.3850	0.3850	44,900
Aug 30, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	58,300
Aug 29, 2024	0.4000	0.4000	0.3750	0.3950	0.3950	10,400
Aug 28, 2024	0.3900	0.4000	0.3900	0.3950	0.3950	15,600
Aug 27, 2024	0.4000	0.4000	0.3600	0.4000	0.4000	23,800
Aug 26, 2024	0.3900	0.4050	0.3900	0.4000	0.4000	28,700
Aug 23, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	7,000
Aug 22, 2024	0.3800	0.3950	0.3500	0.3850	0.3850	40,100
Aug 21, 2024	0.3900	0.3900	0.3600	0.3800	0.3800	53,400
Aug 20, 2024	0.3650	0.4000	0.3100	0.3300	0.3300	121,800
Aug 19, 2024	0.3850	0.4000	0.3550	0.3550	0.3550	105,000
Aug 16, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	44,700
Aug 15, 2024	0.3550	0.3700	0.3450	0.3500	0.3500	28,600
Aug 14, 2024	0.3400	0.3800	0.3200	0.3700	0.3700	66,400
Aug 13, 2024	0.4300	0.4300	0.3350	0.3450	0.3450	103,600
Aug 12, 2024	0.4100	0.4400	0.4050	0.4050	0.4050	91,000
Aug 09, 2024	0.4100	0.4200	0.3800	0.4150	0.4150	101,000
Aug 08, 2024	0.3800	0.4100	0.3700	0.4100	0.4100	139,700
Aug 07, 2024	0.3900	0.3900	0.3350	0.3800	0.3800	31,100
Aug 06, 2024	0.3200	0.3750	0.3200	0.3700	0.3700	15,600
Aug 02, 2024	0.3400	0.3400	0.3250	0.3350	0.3350	10,100
Aug 01, 2024	0.3750	0.3750	0.3350	0.3450	0.3450	14,500
Jul 31, 2024	0.3850	0.3850	0.3150	0.3800	0.3800	17,900
Jul 30, 2024	0.3550	0.3550	0.3400	0.3500	0.3500	20,100
Jul 29, 2024	0.3100	0.4000	0.3100	0.4000	0.4000	122,100
Jul 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 25, 2024	0.3200	0.3500	0.3100	0.3100	0.3100	16,100
Jul 24, 2024	0.2750	0.3300	0.2750	0.3200	0.3200	57,200
Jul 23, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	25,700
Jul 22, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	70,300
Jul 19, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	5,600
Jul 18, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	61,900
Jul 17, 2024	0.2700	0.2850	0.2700	0.2850	0.2850	3,900
Jul 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,400
Jul 15, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	32,000
Jul 12, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	1,200
Jul 11, 2024	0.2500	0.2750	0.2500	0.2700	0.2700	57,400
Jul 10, 2024	0.2700	0.2750	0.2350	0.2500	0.2500	19,700
Jul 09, 2024	0.2850	0.2850	0.2300	0.2600	0.2600	40,300
Jul 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	900
Jul 05, 2024	0.2750	0.2750	0.2350	0.2400	0.2400	27,000
Jul 04, 2024	0.2700	0.2850	0.2300	0.2850	0.2850	19,100
Jul 03, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 02, 2024	0.2600	0.2700	0.2500	0.2700	0.2700	13,600
Jun 28, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	54,800
Jun 27, 2024	0.2200	0.2600	0.2200	0.2600	0.2600	25,600
Jun 26, 2024	0.2150	0.2200	0.2100	0.2200	0.2200	5,000
Jun 25, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jun 24, 2024	0.2150	0.2400	0.2150	0.2200	0.2200	82,700
Jun 21, 2024	0.2400	0.2700	0.2000	0.2400	0.2400	57,500
Jun 20, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	4,500
Jun 19, 2024	0.2200	0.2400	0.2200	0.2250	0.2250	75,600
Jun 18, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	3,600
Jun 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 14, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	4,700
Jun 13, 2024	0.2650	0.2750	0.2650	0.2750	0.2750	20,500
Jun 12, 2024	0.2300	0.2650	0.2300	0.2650	0.2650	32,600
Jun 11, 2024	0.2150	0.2700	0.2100	0.2700	0.2700	34,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,749.25+10.75(+0.19%)

Dow Futures41,992.00+45.00(+0.11%)

Nasdaq Futures20,090.00+68.25(+0.34%)

Russell 2000 Futures2,205.10-3.50(-0.16%)

Crude Oil70.66+1.40(+2.02%)

Gold2,761.40+12.10(+0.44%)

AI Artificial Intelligence Ventures Inc. (AIVC.V)

S&P Futures
5,749.25
+10.75(+0.19%)

Dow Futures
41,992.00
+45.00(+0.11%)

Nasdaq Futures
20,090.00
+68.25(+0.34%)

Russell 2000 Futures
2,205.10
-3.50(-0.16%)

Crude Oil
70.66
+1.40(+2.02%)

Gold
2,761.40
+12.10(+0.44%)