STOCKS END MIXED AS DOW SNAPS 8-DAY WIN STREAK

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

AI Artificial Intelligence Ventures Inc. (AIVC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3450

+0.0250

(+7.81%)

At close: 10:04AM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.3300	0.3450	0.3200	0.3450	0.3450	10,531
May 10, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	5,700
May 09, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,500
May 08, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	2,300
May 07, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,700
May 06, 2024	0.3500	0.3600	0.3100	0.3600	0.3600	7,200
May 03, 2024	0.3550	0.3600	0.3400	0.3400	0.3400	4,000
May 02, 2024	0.3450	0.3500	0.3200	0.3400	0.3400	19,600
May 01, 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 09, 2024	0.4200	0.4250	0.3950	0.4000	0.4000	27,500
Apr 08, 2024	0.3950	0.4250	0.3950	0.4250	0.4250	24,700
Apr 05, 2024	0.4250	0.4250	0.4000	0.4000	0.4000	30,600
Apr 04, 2024	0.4200	0.4250	0.4050	0.4250	0.4250	29,800
Apr 03, 2024	0.3850	0.4200	0.3600	0.4050	0.4050	150,600
Apr 02, 2024	0.3950	0.4100	0.3850	0.3900	0.3900	28,700
Apr 01, 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 08, 2024	0.4600	0.4600	0.4300	0.4400	0.4400	14,800
Mar 07, 2024	0.4650	0.4650	0.4250	0.4300	0.4300	26,700
Mar 06, 2024	0.4600	0.4650	0.4200	0.4650	0.4650	88,400
Mar 05, 2024	0.4600	0.4650	0.4200	0.4650	0.4650	41,900
Mar 04, 2024	0.4650	0.4650	0.4100	0.4600	0.4600	107,700
Mar 01, 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 09, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	6,000
Feb 08, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	26,100
Feb 07, 2024	0.3350	0.3500	0.3050	0.3500	0.3500	165,700
Feb 06, 2024	0.3200	0.3450	0.2900	0.3400	0.3400	67,900
Feb 05, 2024	0.2950	0.3100	0.2950	0.3000	0.3000	22,800
Feb 02, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	6,300
Feb 01, 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 09, 2024	0.2750	0.2750	0.2500	0.2500	0.2500	11,500
Jan 08, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	26,000
Jan 05, 2024	0.2700	0.2700	0.2500	0.2700	0.2700	30,300
Jan 04, 2024	0.2650	0.2700	0.2300	0.2700	0.2700	59,300
Jan 03, 2024	0.2700	0.2700	0.2450	0.2600	0.2600	3,900
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.76(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.51-81.33(-0.21%)

CAD/USD0.7317+0.0001(+0.01%)

CRUDE OIL79.23+0.97(+1.24%)

Bitcoin CAD86,253.88+2,441.92(+2.91%)

STOCKS END MIXED AS DOW SNAPS 8-DAY WIN STREAK

AI Artificial Intelligence Ventures Inc. (AIVC.V)

S&P/TSX
22,259.17
-49.76(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.51
-81.33(-0.21%)

CAD/USD
0.7317
+0.0001(+0.01%)

CRUDE OIL
79.23
+0.97(+1.24%)

Bitcoin CAD
86,253.88
+2,441.92(+2.91%)