TSXV - Delayed Quote CAD

AI Artificial Intelligence Ventures Inc. (AIVC.V)

Compare
0.5100 +0.0200 (+4.08%)
At close: October 31 at 3:39 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 3,300
Oct 8, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 10,300
Oct 7, 2024 0.5300 0.5400 0.5000 0.5300 0.5300 22,300
Oct 4, 2024 0.5200 0.5300 0.4800 0.5200 0.5200 226,100
Oct 3, 2024 0.5200 0.5200 0.4850 0.4950 0.4950 5,000
Oct 2, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 10,600
Oct 1, 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 9, 2024 0.4500 0.4500 0.4300 0.4500 0.4500 33,300
Sep 6, 2024 0.4500 0.4500 0.4300 0.4450 0.4450 51,200
Sep 5, 2024 0.4400 0.4450 0.4300 0.4450 0.4450 71,600
Sep 4, 2024 0.3850 0.4400 0.3850 0.4300 0.4300 116,000
Sep 3, 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 9, 2024 0.4100 0.4200 0.3800 0.4150 0.4150 101,000
Aug 8, 2024 0.3800 0.4100 0.3700 0.4100 0.4100 139,700
Aug 7, 2024 0.3900 0.3900 0.3350 0.3800 0.3800 31,100
Aug 6, 2024 0.3200 0.3750 0.3200 0.3700 0.3700 15,600
Aug 2, 2024 0.3400 0.3400 0.3250 0.3350 0.3350 10,100
Aug 1, 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 9, 2024 0.2850 0.2850 0.2300 0.2600 0.2600 40,300
Jul 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 900
Jul 5, 2024 0.2750 0.2750 0.2350 0.2400 0.2400 27,000
Jul 4, 2024 0.2700 0.2850 0.2300 0.2850 0.2850 19,100
Jul 3, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jul 2, 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
Jun 10, 2024 0.2400 0.2400 0.2000 0.2150 0.2150 93,500
Jun 7, 2024 0.2450 0.2450 0.2300 0.2400 0.2400 22,500
Jun 6, 2024 0.2250 0.2400 0.2250 0.2400 0.2400 5,100
Jun 5, 2024 0.2550 0.2550 0.2100 0.2100 0.2100 50,200
Jun 4, 2024 0.2550 0.2800 0.2500 0.2800 0.2800 14,700
Jun 3, 2024 0.3200 0.3200 0.2600 0.2600 0.2600 54,300
May 31, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,400
May 30, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 500
May 29, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 7,600
May 28, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 1,300
May 27, 2024 0.2950 0.3200 0.2950 0.3200 0.3200 2,700
May 24, 2024 0.3450 0.3500 0.3000 0.3000 0.3000 23,700
May 23, 2024 0.3200 0.3500 0.2950 0.2950 0.2950 11,200
May 22, 2024 0.2950 0.3300 0.2950 0.3300 0.3300 22,800
May 21, 2024 0.3150 0.3300 0.2900 0.2950 0.2950 66,800
May 17, 2024 0.3400 0.3700 0.3000 0.3300 0.3300 23,800
May 16, 2024 0.3350 0.3550 0.3350 0.3400 0.3400 15,300
May 15, 2024 0.3500 0.3700 0.3500 0.3700 0.3700 38,200
May 14, 2024 0.3200 0.3350 0.3200 0.3350 0.3350 8,100
May 13, 2024 0.3300 0.3450 0.3200 0.3450 0.3450 10,500
May 10, 2024 0.3350 0.3350 0.3200 0.3200 0.3200 5,700
May 9, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 1,500
May 8, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 2,300
May 7, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 4,700
May 6, 2024 0.3500 0.3600 0.3100 0.3600 0.3600 7,200
May 3, 2024 0.3550 0.3600 0.3400 0.3400 0.3400 4,000
May 2, 2024 0.3450 0.3500 0.3200 0.3400 0.3400 19,600
May 1, 2024 0.3400 0.3500 0.3200 0.3250 0.3250 9,900
Apr 30, 2024 0.3550 0.3550 0.3250 0.3400 0.3400 17,500
Apr 29, 2024 0.3300 0.3550 0.3150 0.3150 0.3150 38,400
Apr 26, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Apr 25, 2024 0.3600 0.3650 0.3550 0.3550 0.3550 6,700
Apr 24, 2024 0.3150 0.3600 0.3000 0.3600 0.3600 86,400
Apr 23, 2024 0.3200 0.3350 0.3000 0.3000 0.3000 37,700
Apr 22, 2024 0.3700 0.3700 0.3150 0.3150 0.3150 10,700
Apr 19, 2024 0.3750 0.3750 0.3300 0.3300 0.3300 36,800
Apr 18, 2024 0.3650 0.3700 0.3600 0.3600 0.3600 11,200
Apr 17, 2024 0.4100 0.4100 0.3900 0.3900 0.3900 40,200
Apr 16, 2024 0.3950 0.4100 0.3950 0.4100 0.4100 12,000
Apr 15, 2024 0.3800 0.3850 0.3800 0.3850 0.3850 12,000
Apr 12, 2024 0.3950 0.3950 0.3450 0.3600 0.3600 39,700
Apr 11, 2024 0.4050 0.4150 0.3800 0.3850 0.3850 22,200
Apr 10, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 10,700
Apr 9, 2024 0.4200 0.4250 0.3950 0.4000 0.4000 27,500
Apr 8, 2024 0.3950 0.4250 0.3950 0.4250 0.4250 24,700
Apr 5, 2024 0.4250 0.4250 0.4000 0.4000 0.4000 30,600
Apr 4, 2024 0.4200 0.4250 0.4050 0.4250 0.4250 29,800
Apr 3, 2024 0.3850 0.4200 0.3600 0.4050 0.4050 150,600
Apr 2, 2024 0.3950 0.4100 0.3850 0.3900 0.3900 28,700
Apr 1, 2024 0.4150 0.4150 0.4000 0.4050 0.4050 11,700
Mar 28, 2024 0.4200 0.4200 0.4000 0.4200 0.4200 9,000
Mar 27, 2024 0.4200 0.4200 0.4050 0.4050 0.4050 22,300
Mar 26, 2024 0.4050 0.4100 0.4000 0.4100 0.4100 43,500
Mar 25, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 16,800
Mar 22, 2024 0.4250 0.4300 0.3750 0.4000 0.4000 208,700
Mar 21, 2024 0.5700 0.6000 0.4050 0.4050 0.4050 326,500
Mar 20, 2024 0.6000 0.6300 0.5700 0.5700 0.5700 344,900
Mar 19, 2024 0.7500 0.7600 0.5700 0.5800 0.5800 408,400
Mar 18, 2024 0.6900 0.7500 0.6500 0.7500 0.7500 774,000
Mar 15, 2024 0.6100 0.6500 0.5900 0.6500 0.6500 174,100
Mar 14, 2024 0.5600 0.6100 0.5200 0.6000 0.6000 158,000
Mar 13, 2024 0.4900 0.5700 0.4900 0.5600 0.5600 150,700
Mar 12, 2024 0.4350 0.4900 0.4350 0.4800 0.4800 109,200
Mar 11, 2024 0.4300 0.4700 0.4300 0.4500 0.4500 62,800
Mar 8, 2024 0.4600 0.4600 0.4300 0.4400 0.4400 14,800
Mar 7, 2024 0.4650 0.4650 0.4250 0.4300 0.4300 26,700
Mar 6, 2024 0.4600 0.4650 0.4200 0.4650 0.4650 88,400
Mar 5, 2024 0.4600 0.4650 0.4200 0.4650 0.4650 41,900
Mar 4, 2024 0.4650 0.4650 0.4100 0.4600 0.4600 107,700
Mar 1, 2024 0.4500 0.4600 0.4400 0.4600 0.4600 55,400
Feb 29, 2024 0.4500 0.4500 0.4450 0.4500 0.4500 97,500
Feb 28, 2024 0.3850 0.4500 0.3800 0.4450 0.4450 387,800
Feb 27, 2024 0.3650 0.3750 0.3500 0.3750 0.3750 118,900
Feb 26, 2024 0.3700 0.3700 0.3100 0.3500 0.3500 32,100
Feb 23, 2024 0.3600 0.3700 0.3300 0.3400 0.3400 44,600
Feb 22, 2024 0.3400 0.3700 0.3300 0.3400 0.3400 105,500
Feb 21, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 2,000
Feb 20, 2024 0.3200 0.3550 0.3000 0.3050 0.3050 52,100
Feb 16, 2024 0.3400 0.3400 0.2850 0.3400 0.3400 48,000
Feb 15, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 33,800
Feb 14, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 13,000
Feb 13, 2024 0.3500 0.3500 0.3100 0.3500 0.3500 38,900
Feb 12, 2024 0.3500 0.3600 0.3350 0.3600 0.3600 23,100
Feb 9, 2024 0.3500 0.3500 0.3450 0.3500 0.3500 6,000
Feb 8, 2024 0.3500 0.3500 0.3450 0.3500 0.3500 26,100
Feb 7, 2024 0.3350 0.3500 0.3050 0.3500 0.3500 165,700
Feb 6, 2024 0.3200 0.3450 0.2900 0.3400 0.3400 67,900
Feb 5, 2024 0.2950 0.3100 0.2950 0.3000 0.3000 22,800
Feb 2, 2024 0.3000 0.3000 0.2800 0.2900 0.2900 6,300
Feb 1, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 2,500
Jan 31, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 4,400
Jan 30, 2024 0.2600 0.3000 0.2600 0.3000 0.3000 8,600
Jan 29, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 16,700
Jan 26, 2024 0.2700 0.2800 0.2700 0.2750 0.2750 7,000
Jan 25, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 5,000
Jan 24, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 4,500
Jan 23, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 22, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,500
Jan 19, 2024 0.2700 0.2700 0.2500 0.2500 0.2500 1,600
Jan 18, 2024 0.2550 0.2750 0.2500 0.2600 0.2600 41,100
Jan 17, 2024 0.2550 0.2550 0.2400 0.2500 0.2500 3,900
Jan 16, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 21,600
Jan 15, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 9,200
Jan 12, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 9,500
Jan 11, 2024 0.2500 0.2800 0.2500 0.2800 0.2800 30,100
Jan 10, 2024 0.2500 0.2550 0.2500 0.2550 0.2550 6,500
Jan 9, 2024 0.2750 0.2750 0.2500 0.2500 0.2500 11,500
Jan 8, 2024 0.2700 0.2750 0.2700 0.2750 0.2750 26,000
Jan 5, 2024 0.2700 0.2700 0.2500 0.2700 0.2700 30,300
Jan 4, 2024 0.2650 0.2700 0.2300 0.2700 0.2700 59,300
Jan 3, 2024 0.2700 0.2700 0.2450 0.2600 0.2600 3,900
Jan 2, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 5,600
Dec 29, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 3,500
Dec 28, 2023 0.2500 0.2500 0.2450 0.2500 0.2500 30,100
Dec 27, 2023 0.2400 0.2450 0.2300 0.2450 0.2450 85,800
Dec 22, 2023 0.2650 0.2700 0.2400 0.2650 0.2650 6,500
Dec 21, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 3,700
Dec 20, 2023 0.2600 0.2700 0.2500 0.2600 0.2600 17,000
Dec 19, 2023 0.2300 0.2500 0.2300 0.2500 0.2500 13,100
Dec 18, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 10,300
Dec 15, 2023 0.2350 0.2400 0.2350 0.2400 0.2400 7,000
Dec 14, 2023 0.2400 0.2650 0.2200 0.2200 0.2200 18,200
Dec 13, 2023 0.2700 0.2700 0.2650 0.2650 0.2650 7,600
Dec 12, 2023 0.2450 0.2700 0.2350 0.2400 0.2400 21,800
Dec 11, 2023 0.2700 0.2700 0.2400 0.2700 0.2700 34,300
Dec 8, 2023 0.2700 0.2700 0.2400 0.2700 0.2700 16,300
Dec 7, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 500
Dec 6, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 1,300
Dec 5, 2023 0.2750 0.2750 0.2650 0.2700 0.2700 7,900
Dec 4, 2023 0.2750 0.2750 0.2400 0.2750 0.2750 36,200
Dec 1, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 -
Nov 30, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 700
Nov 29, 2023 0.2700 0.2700 0.2400 0.2400 0.2400 16,000
Nov 28, 2023 0.2600 0.2700 0.2500 0.2650 0.2650 110,900
Nov 27, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 8,600
Nov 24, 2023 0.2500 0.2600 0.2300 0.2300 0.2300 4,800
Nov 23, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 2,600
Nov 22, 2023 0.2450 0.2500 0.2450 0.2500 0.2500 4,500
Nov 21, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 6,300
Nov 20, 2023 0.2400 0.2450 0.2150 0.2450 0.2450 15,100
Nov 17, 2023 0.2250 0.2500 0.2250 0.2500 0.2500 11,000
Nov 16, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 7,400
Nov 15, 2023 0.2400 0.2400 0.2150 0.2400 0.2400 15,000
Nov 14, 2023 0.2400 0.2400 0.2250 0.2250 0.2250 61,000
Nov 13, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 2,900
Nov 10, 2023 0.2250 0.2400 0.2250 0.2250 0.2250 21,500
Nov 9, 2023 0.2500 0.2500 0.2100 0.2150 0.2150 59,500
Nov 8, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 2,500
Nov 7, 2023 0.2150 0.2500 0.2150 0.2400 0.2400 52,500
Nov 6, 2023 0.2500 0.2500 0.2300 0.2300 0.2300 12,500
Nov 3, 2023 0.2500 0.2500 0.2100 0.2250 0.2250 41,900
Nov 2, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 24,000
Nov 1, 2023 0.2250 0.2500 0.2250 0.2500 0.2500 4,300
Oct 31, 2023 0.2250 0.2550 0.2250 0.2500 0.2500 8,400

Related Tickers