Canada Markets open in 8 hrs 35 mins

AnalytixInsight Inc. (ALY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4200-0.0250 (-5.62%)
At close: 03:28PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 20220.45000.45000.42000.42000.4200217,700
Aug 04, 20220.41500.45000.41000.44500.4450150,600
Aug 03, 20220.42000.42000.41500.41500.415011,000
Aug 02, 20220.42000.42000.41500.41500.41503,500
Jul 29, 20220.42000.42000.39500.40500.405083,800
Jul 28, 20220.39000.42000.39000.41500.4150111,000
Jul 27, 20220.39000.39000.39000.39000.390032,000
Jul 26, 20220.39500.39500.38500.38500.385013,400
Jul 25, 20220.39500.39500.39000.39000.390014,200
Jul 22, 20220.39500.40000.39500.39500.395029,500
Jul 21, 20220.39000.40000.39000.39000.39008,500
Jul 20, 20220.39000.39000.38000.39000.390012,500
Jul 19, 20220.39000.39000.38000.38500.385014,000
Jul 18, 20220.39000.39000.38500.38500.38507,900
Jul 15, 20220.38500.38500.38500.38500.3850500
Jul 14, 20220.40000.40000.39000.39000.390011,000
Jul 13, 20220.38500.40000.38500.40000.40003,600
Jul 12, 20220.38000.38000.38000.38000.38007,000
Jul 11, 20220.35000.38500.34000.36500.3650212,700
Jul 08, 20220.34000.35000.34000.34000.3400144,700
Jul 07, 20220.34000.34000.33000.33500.335057,000
Jul 06, 20220.33000.34000.33000.34000.340018,500
Jul 05, 20220.33000.33000.33000.33000.33007,700
Jul 04, 20220.33000.33000.32000.33000.33008,000
Jun 30, 20220.34000.34000.31000.33000.330038,000
Jun 29, 20220.35000.35000.33000.33000.330039,900
Jun 28, 20220.35000.35000.35000.35000.35005,000
Jun 27, 20220.34000.35000.34000.35000.35005,500
Jun 24, 20220.35000.35000.33000.33000.330035,000
Jun 23, 20220.35000.35000.33500.34000.340029,000
Jun 22, 20220.37500.37500.34500.34500.345062,700
Jun 21, 20220.38500.39000.36000.36000.360019,500
Jun 20, 20220.36500.38500.36500.38500.385014,000
Jun 17, 20220.41000.41000.37000.38000.3800153,900
Jun 16, 20220.45000.45500.41000.41500.4150369,600
Jun 15, 20220.43500.44500.42000.44500.445047,800
Jun 14, 20220.44000.45000.42500.42500.425054,500
Jun 13, 20220.44000.45000.43000.44000.4400176,200
Jun 10, 20220.42500.45000.42000.44500.4450194,200
Jun 09, 20220.43000.43000.43000.43000.43003,500
Jun 08, 20220.44000.44000.44000.44000.44003,000
Jun 07, 20220.44000.44000.42500.43500.4350160,100
Jun 06, 20220.41000.43000.41000.43000.430073,700
Jun 03, 20220.42000.43500.41000.41000.410035,200
Jun 02, 20220.43000.43000.41500.43000.430010,800
Jun 01, 20220.45000.45000.42500.43000.430035,000
May 31, 20220.45000.45000.45000.45000.45002,500
May 30, 20220.47000.47000.44000.44000.44008,800
May 27, 20220.46000.47500.43500.47000.470070,600
May 26, 20220.38000.43500.37000.43000.4300154,300
May 25, 20220.34500.37000.34500.37000.370016,000
May 24, 20220.33500.34500.33000.33000.330042,000
May 20, 20220.31000.33000.31000.33000.330070,000
May 19, 20220.30000.31000.30000.30000.300013,700
May 18, 20220.30500.31000.28500.31000.310060,300
May 17, 20220.31500.31500.30000.30000.300014,100
May 16, 20220.31000.31000.30000.30500.305059,000
May 13, 20220.31500.32000.30000.30500.305032,800
May 12, 20220.36000.36000.29500.31000.310085,400
May 11, 20220.35500.35500.32000.32000.320064,500
May 10, 20220.36000.36000.33000.33000.330038,400
May 09, 20220.34000.35500.34000.35500.355019,100
May 06, 20220.33000.36000.33000.34500.3450120,300
May 05, 20220.35000.35000.32000.33000.330041,700
May 04, 20220.35000.35000.34000.35000.350069,900
May 03, 20220.37000.37000.32500.35500.355068,100
May 02, 20220.40000.40000.37000.37000.3700123,500
Apr 29, 20220.40000.41000.38500.39500.395076,800
Apr 28, 20220.41000.41000.39500.39500.395061,000
Apr 27, 20220.41500.41500.39000.40500.405027,200
Apr 26, 20220.43000.44000.39000.40000.4000225,600
Apr 25, 20220.44500.45000.40000.41500.4150155,200
Apr 22, 20220.46000.46000.43000.43500.4350157,000
Apr 21, 20220.48000.48000.45000.45500.4550170,100
Apr 20, 20220.48500.48500.48000.48000.48007,500
Apr 19, 20220.49000.49000.48000.48000.4800148,500
Apr 18, 20220.51000.51000.47000.49500.4950123,200
Apr 14, 20220.50000.50000.50000.50000.50003,000
Apr 13, 20220.53000.53000.48000.49000.490041,400
Apr 12, 20220.54000.54000.53000.54000.540021,500
Apr 11, 20220.55000.55000.54000.55000.550010,500
Apr 08, 20220.54000.54000.54000.54000.54005,000
Apr 07, 20220.54000.55000.53000.53000.53007,300
Apr 06, 20220.54000.54000.52000.52000.520021,100
Apr 05, 20220.54000.55000.54000.55000.55009,000
Apr 04, 20220.54000.55000.54000.54000.5400105,100
Apr 01, 20220.53000.54000.53000.53000.530031,800
Mar 31, 20220.52000.53000.51000.53000.530048,500
Mar 30, 20220.52000.52000.50000.50000.500058,600
Mar 29, 20220.52000.53000.51000.53000.530017,900
Mar 28, 20220.54000.54000.48500.49500.4950139,200
Mar 25, 20220.54000.54000.54000.54000.54002,600
Mar 24, 20220.55000.56000.53000.54000.5400105,400
Mar 23, 20220.54000.55000.54000.54000.54008,500
Mar 22, 20220.55000.56000.54000.54000.540034,600
Mar 21, 20220.55000.56000.55000.55000.5500111,400
Mar 18, 20220.53000.54000.52000.54000.540047,800
Mar 17, 20220.50000.53000.47000.53000.5300109,000
Mar 16, 20220.51000.52000.48500.48500.485037,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...