Canada markets closed

Healwell AI Inc. (AIDX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.8400+0.1200 (+4.41%)
At close: 04:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.75002.84002.59002.84002.84001,422,000
Jun 13, 20242.88002.97002.64002.72002.72001,595,600
Jun 12, 20242.91003.14002.88003.04003.04002,969,800
Jun 11, 20243.16003.26002.65002.68002.68003,705,900
Jun 10, 20242.55002.98002.42002.96002.96003,051,100
Jun 07, 20242.15002.29002.09002.29002.29001,362,800
Jun 06, 20242.25002.25002.04002.07002.07001,326,400
Jun 05, 20241.93002.13001.89002.04002.0400735,300
Jun 04, 20241.89002.04001.87002.03002.0300676,300
Jun 03, 20241.93001.94001.80001.89001.8900369,100
May 31, 20241.96001.96001.81501.88001.8800645,100
May 30, 20241.94002.03001.84002.00002.0000874,300
May 29, 20241.91002.01001.83001.88001.8800883,600
May 28, 20242.02002.05001.78001.82001.8200986,800
May 27, 20241.82002.02001.81001.99001.99001,356,900
May 24, 20241.73001.81001.70501.72001.7200524,300
May 23, 20241.70001.78001.66001.66001.6600567,900
May 22, 20241.65001.72001.61001.65001.6500227,100
May 21, 20241.70001.74001.58501.68001.6800469,500
May 17, 20241.50001.66001.49001.65001.65001,165,700
May 16, 20241.51001.54001.47001.50001.5000242,600
May 15, 20241.55001.55001.45001.50001.5000301,700
May 14, 20241.46001.52001.43001.50001.5000699,400
May 13, 20241.46001.46001.38501.42001.4200213,600
May 10, 20241.48001.48001.43001.43001.4300402,300
May 09, 20241.48001.48001.44001.44001.4400180,400
May 08, 20241.46001.49001.43001.49001.4900355,200
May 07, 20241.52001.53001.45501.47001.4700354,900
May 06, 20241.54001.55001.43001.55001.55001,398,300
May 03, 20241.60001.60001.48001.50001.5000504,600
May 02, 20241.52001.64001.50001.59001.5900994,400
May 01, 20241.55001.55001.45001.50001.5000358,700
Apr 30, 20241.50001.58001.47001.52001.5200418,300
Apr 29, 20241.55001.55001.43001.50001.5000599,600
Apr 26, 20241.57001.60001.50001.54001.5400581,600
Apr 25, 20241.52001.58001.44001.55001.5500431,900
Apr 24, 20241.54001.55001.46001.49001.4900425,600
Apr 23, 20241.60001.60001.53001.57001.5700250,900
Apr 22, 20241.54001.63001.48001.57001.5700728,300
Apr 19, 20241.59001.59001.46001.51001.5100739,700
Apr 18, 20241.50001.65001.47001.60001.6000723,000
Apr 17, 20241.60001.62001.34001.44001.44001,245,700
Apr 16, 20241.75001.82001.64001.64001.64001,369,900
Apr 15, 20241.75001.90001.64001.90001.90002,516,300
Apr 12, 20241.81001.93001.50001.75001.75003,526,400
Apr 11, 20241.40001.57001.39001.50001.50002,277,500
Apr 10, 20241.26001.34001.26001.31001.3100672,000
Apr 09, 20241.30001.30001.16501.22001.2200650,100
Apr 08, 20241.20001.34001.19001.28001.28001,477,500
Apr 05, 20241.10001.19001.05001.18001.18001,228,500
Apr 04, 20240.97001.12000.96001.07001.07001,283,100
Apr 03, 20241.01001.01000.93500.94000.9400594,300
Apr 02, 20240.95001.01000.95001.00001.00001,314,300
Apr 01, 20240.94000.94000.92000.93000.930081,000
Mar 28, 20240.95000.98000.90000.93000.9300275,700
Mar 27, 20240.93000.93000.89500.90000.9000163,700
Mar 26, 20240.88000.95000.87000.95000.9500356,500
Mar 25, 20240.89000.92000.86000.88000.8800139,300
Mar 22, 20240.97000.98000.88000.90000.9000417,200
Mar 21, 20241.01001.02000.96000.97000.9700261,200
Mar 20, 20240.95001.01000.94001.00001.0000339,900
Mar 19, 20241.00001.00000.94000.97000.9700297,900
Mar 18, 20241.01001.05000.98000.98000.9800462,100
Mar 15, 20241.00001.00000.94000.99000.9900195,400
Mar 14, 20241.00001.05000.97000.97000.9700684,000
Mar 13, 20240.99001.02000.96000.96000.9600594,100
Mar 12, 20241.08001.08001.03001.04001.0400364,600
Mar 11, 20241.09001.10001.06001.09001.0900295,400
Mar 08, 20241.10001.12001.06001.08001.0800311,400
Mar 07, 20241.12001.12001.08001.09001.0900334,200
Mar 06, 20241.12001.15001.09001.12001.12001,270,800
Mar 05, 20241.17001.18001.07501.08001.08001,041,600
Mar 04, 20241.24001.25001.05001.19001.19003,111,900
Mar 01, 20241.00001.11000.99001.11001.11002,878,700
Feb 29, 20240.99001.01000.97000.97000.9700941,000
Feb 28, 20240.93000.98000.93000.95000.95002,387,600
Feb 27, 20240.89000.93000.85000.90000.9000592,600
Feb 26, 20240.85000.90000.84000.89000.8900910,700
Feb 23, 20240.81000.82000.76000.82000.8200254,900
Feb 22, 20240.84000.84000.79000.80000.8000479,100
Feb 21, 20240.84000.85000.80000.81000.81001,138,400
Feb 20, 20240.85000.86000.82000.83000.8300672,400
Feb 16, 20240.78000.83000.77000.83000.8300368,600
Feb 15, 20240.80000.80000.75000.78000.7800348,200
Feb 14, 20240.83000.83000.79000.81000.8100517,600
Feb 13, 20240.84000.84000.81000.82000.8200688,400
Feb 12, 20240.84000.88000.79000.84000.84001,666,300
Feb 09, 20240.83000.84000.79500.81000.81001,174,000
Feb 08, 20240.74000.82000.72000.79000.79001,255,600
Feb 07, 20240.70000.76000.70000.74000.7400866,600
Feb 06, 20240.71000.71000.69000.70000.7000191,300
Feb 05, 20240.70000.70000.66000.70000.7000183,100
Feb 02, 20240.71000.72000.67000.69000.6900173,900
Feb 01, 20240.69000.72000.68000.69000.6900355,800
Jan 31, 20240.68000.69000.65000.67000.6700166,700
Jan 30, 20240.71000.71000.67000.68000.6800136,800
Jan 29, 20240.74000.74000.69000.71000.7100317,500
Jan 26, 20240.72000.76000.70000.73000.7300977,100
Jan 25, 20240.69000.71000.69000.71000.7100221,300
Jan 24, 20240.68000.70000.67000.68000.6800197,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...