AlphaGen Intelligence Corp. (AIC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0200

-0.0050

(-20.00%)

At close: 02:08PM EDT

Time Period:

May 19, 2023 - May 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	180,042
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	231,133
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,500
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	63,000
May 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
May 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 07, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	197,000
May 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	67,000
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,165
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	112,000
Apr 29, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	400,100
Apr 26, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	148,085
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	120,200
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 23, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	335,759
Apr 22, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	1,533,595
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	97,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	368,000
Apr 17, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	53,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	9,035
Apr 12, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	82,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Apr 10, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	31,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Apr 04, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	27,001
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,000
Apr 02, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	120,280
Apr 01, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	423,000
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	52,500
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,155
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,880
Mar 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	375,670
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,358
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,586
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	249,000
Mar 14, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	699,510
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	51,591
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	51,000
Mar 11, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	229,700
Mar 08, 2024	0.0650	0.0650	0.0500	0.0550	0.0550	325,000
Mar 07, 2024	0.0550	0.0650	0.0550	0.0550	0.0550	650,675
Mar 06, 2024	0.0350	0.0650	0.0350	0.0500	0.0500	642,000
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 04, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	551,500
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	637,300
Feb 29, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	150,681
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,550
Feb 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	887,208
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	261,500
Feb 23, 2024	0.0450	0.0500	0.0300	0.0350	0.0350	2,728,005
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	580,001
Feb 21, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	381,000
Feb 20, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	306,200
Feb 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Feb 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	142,179
Feb 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	162,356
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	33,920
Feb 08, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	560,444
Feb 07, 2024	0.0650	0.0650	0.0450	0.0450	0.0450	2,386,400
Feb 06, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	177,500
Feb 05, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	888,437
Feb 02, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	360,510
Feb 01, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	237,900
Jan 31, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	205,010
Jan 30, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	263,333
Jan 29, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	105,815
Jan 26, 2024	0.0700	0.0700	0.0550	0.0550	0.0550	189,000
Jan 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Jan 24, 2024	0.0950	0.0950	0.0650	0.0650	0.0650	960,900
Jan 23, 2024	0.1200	0.1200	0.0750	0.0800	0.0800	1,104,630
Jan 22, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	269,500
Jan 19, 2024	0.1200	0.1300	0.1100	0.1150	0.1150	368,300
Jan 18, 2024	0.1250	0.1300	0.1200	0.1200	0.1200	464,608
Jan 17, 2024	0.1350	0.1500	0.1250	0.1250	0.1250	434,150
Jan 16, 2024	0.1500	0.1500	0.1350	0.1400	0.1400	316,824
Jan 15, 2024	0.1550	0.1650	0.1450	0.1450	0.1450	523,000
Jan 12, 2024	0.1400	0.1500	0.1350	0.1400	0.1400	862,216
Jan 11, 2024	0.1350	0.1500	0.1300	0.1400	0.1400	2,726,506
Jan 10, 2024	0.1000	0.1350	0.1000	0.1250	0.1250	1,157,313
Jan 09, 2024	0.0950	0.0950	0.0800	0.0800	0.0800	237,000
Jan 08, 2024	0.0850	0.0850	0.0750	0.0750	0.0750	136,090
Jan 05, 2024	0.0800	0.0850	0.0800	0.0850	0.0850	105,000
Jan 04, 2024	0.0900	0.0900	0.0850	0.0850	0.0850	17,150
Jan 03, 2024	0.1000	0.1000	0.0900	0.1000	0.1000	98,000
Jan 02, 2024	0.0500	0.0900	0.0500	0.0900	0.0900	222,538
Dec 29, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	4,362
Dec 28, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	4,000
Dec 27, 2023	0.0700	0.0700	0.0600	0.0700	0.0700	24,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CAD/USD0.7349+0.0001(+0.01%)

CRUDE OIL79.81-0.25(-0.31%)

Bitcoin CAD90,309.36-703.79(-0.77%)

AlphaGen Intelligence Corp. (AIC.CN)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CAD/USD
0.7349
+0.0001(+0.01%)

CRUDE OIL
79.81
-0.25(-0.31%)

Bitcoin CAD
90,309.36
-703.79(-0.77%)