Mail

ALY.V - AnalytixInsight Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.1950	0.1950	0.1950	0.1950	0.1950	5,000
Jun 02, 2023	0.2000	0.2000	0.1900	0.1950	0.1950	14,800
Jun 01, 2023	0.2000	0.2100	0.1950	0.1950	0.1950	257,000
May 31, 2023	0.1900	0.2050	0.1800	0.2000	0.2000	82,500
May 30, 2023	0.1850	0.1850	0.1700	0.1850	0.1850	176,500
May 29, 2023	0.1900	0.1900	0.1850	0.1850	0.1850	14,000
May 26, 2023	0.2000	0.2000	0.1800	0.1900	0.1900	259,100
May 25, 2023	0.2150	0.2150	0.2050	0.2050	0.2050	45,000
May 24, 2023	0.2100	0.2150	0.2100	0.2100	0.2100	44,000
May 23, 2023	0.2050	0.2100	0.2000	0.2100	0.2100	49,500
May 19, 2023	0.2150	0.2150	0.2050	0.2050	0.2050	41,200
May 18, 2023	0.2150	0.2150	0.2100	0.2150	0.2150	14,000
May 17, 2023	0.2200	0.2200	0.2050	0.2150	0.2150	49,000
May 16, 2023	0.2300	0.2300	0.2200	0.2200	0.2200	39,000
May 15, 2023	0.2350	0.2350	0.2300	0.2300	0.2300	125,500
May 12, 2023	0.2600	0.2600	0.2300	0.2300	0.2300	221,400
May 11, 2023	0.2650	0.2650	0.2450	0.2550	0.2550	298,900
May 10, 2023	0.2600	0.2700	0.2600	0.2650	0.2650	95,000
May 09, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	77,000
May 08, 2023	0.2750	0.2750	0.2550	0.2600	0.2600	106,000
May 05, 2023	0.2750	0.2750	0.2650	0.2750	0.2750	47,000
May 04, 2023	0.2750	0.2800	0.2600	0.2750	0.2750	140,500
May 03, 2023	0.2650	0.2800	0.2650	0.2750	0.2750	12,500
May 02, 2023	0.2750	0.2800	0.2500	0.2650	0.2650	216,000
May 01, 2023	0.2700	0.3100	0.2700	0.2700	0.2700	427,800
Apr 28, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	26,000
Apr 27, 2023	0.2700	0.2700	0.2650	0.2650	0.2650	29,000
Apr 26, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	7,000
Apr 25, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 24, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	77,500
Apr 21, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	11,500
Apr 20, 2023	0.2700	0.2750	0.2700	0.2750	0.2750	64,000
Apr 19, 2023	0.2600	0.2750	0.2600	0.2650	0.2650	14,500
Apr 18, 2023	0.2700	0.2900	0.2600	0.2600	0.2600	216,500
Apr 17, 2023	0.2600	0.2700	0.2600	0.2650	0.2650	162,000
Apr 14, 2023	0.2550	0.2550	0.2500	0.2500	0.2500	6,000
Apr 13, 2023	0.2600	0.2600	0.2550	0.2550	0.2550	12,500
Apr 12, 2023	0.2550	0.2550	0.2500	0.2550	0.2550	40,100
Apr 11, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	7,500
Apr 10, 2023	0.2550	0.2600	0.2550	0.2600	0.2600	9,000
Apr 06, 2023	0.2600	0.2600	0.2500	0.2500	0.2500	40,000
Apr 05, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	1,000
Apr 04, 2023	0.2600	0.2650	0.2550	0.2550	0.2550	78,000
Apr 03, 2023	0.2750	0.2750	0.2600	0.2600	0.2600	59,000
Mar 31, 2023	0.2500	0.2600	0.2450	0.2600	0.2600	105,400
Mar 30, 2023	0.2600	0.2600	0.2550	0.2550	0.2550	54,000
Mar 29, 2023	0.2500	0.2550	0.2500	0.2500	0.2500	21,000
Mar 28, 2023	0.2550	0.2550	0.2500	0.2500	0.2500	40,000
Mar 27, 2023	0.2500	0.2600	0.2500	0.2500	0.2500	43,100
Mar 24, 2023	0.2650	0.2650	0.2600	0.2600	0.2600	5,000
Mar 23, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 22, 2023	0.2550	0.2650	0.2450	0.2650	0.2650	23,700
Mar 21, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	11,000
Mar 20, 2023	0.2550	0.2550	0.2500	0.2500	0.2500	2,000
Mar 17, 2023	0.2600	0.2700	0.2550	0.2600	0.2600	29,400
Mar 16, 2023	0.2600	0.2700	0.2550	0.2550	0.2550	16,000
Mar 15, 2023	0.2600	0.2600	0.2550	0.2600	0.2600	41,000
Mar 14, 2023	0.2650	0.2650	0.2500	0.2600	0.2600	125,700
Mar 13, 2023	0.2750	0.2750	0.2600	0.2700	0.2700	27,600
Mar 10, 2023	0.2500	0.2700	0.2350	0.2650	0.2650	103,000
Mar 09, 2023	0.2500	0.2550	0.2450	0.2550	0.2550	82,000
Mar 08, 2023	0.2750	0.2750	0.2550	0.2650	0.2650	284,700
Mar 07, 2023	0.2800	0.2800	0.2750	0.2750	0.2750	7,000
Mar 06, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	58,500
Mar 03, 2023	0.2700	0.2750	0.2650	0.2700	0.2700	73,500
Mar 02, 2023	0.2700	0.2700	0.2600	0.2700	0.2700	124,800
Mar 01, 2023	0.2650	0.2700	0.2600	0.2600	0.2600	27,000
Feb 28, 2023	0.2750	0.2750	0.2600	0.2600	0.2600	22,900
Feb 27, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	11,500
Feb 24, 2023	0.2800	0.2800	0.2700	0.2750	0.2750	110,000
Feb 23, 2023	0.2950	0.2950	0.2750	0.2800	0.2800	78,400
Feb 22, 2023	0.2800	0.2950	0.2800	0.2850	0.2850	54,500
Feb 21, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
Feb 17, 2023	0.2800	0.2950	0.2700	0.2700	0.2700	78,500
Feb 16, 2023	0.2750	0.2750	0.2600	0.2700	0.2700	181,300
Feb 15, 2023	0.2750	0.2750	0.2700	0.2750	0.2750	15,500
Feb 14, 2023	0.2850	0.2850	0.2600	0.2750	0.2750	99,500
Feb 13, 2023	0.2950	0.2950	0.2800	0.2850	0.2850	40,500
Feb 10, 2023	0.3050	0.3050	0.2900	0.2900	0.2900	66,500
Feb 09, 2023	0.3250	0.3250	0.2900	0.2950	0.2950	381,100
Feb 08, 2023	0.3300	0.3300	0.3150	0.3200	0.3200	121,600
Feb 07, 2023	0.3300	0.3300	0.3200	0.3250	0.3250	64,000
Feb 06, 2023	0.3350	0.3350	0.3300	0.3350	0.3350	23,000
Feb 03, 2023	0.3300	0.3300	0.3250	0.3300	0.3300	80,100
Feb 02, 2023	0.3250	0.3250	0.3200	0.3250	0.3250	14,900
Feb 01, 2023	0.3350	0.3350	0.3200	0.3250	0.3250	65,800
Jan 31, 2023	0.3300	0.3300	0.3100	0.3300	0.3300	148,500
Jan 30, 2023	0.3400	0.3400	0.3250	0.3250	0.3250	120,300
Jan 27, 2023	0.3450	0.3450	0.3400	0.3400	0.3400	23,000
Jan 26, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	26,000
Jan 25, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	19,500
Jan 24, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	18,000
Jan 23, 2023	0.3450	0.3500	0.3400	0.3400	0.3400	217,700
Jan 20, 2023	0.3550	0.3550	0.3400	0.3450	0.3450	121,000
Jan 19, 2023	0.3350	0.3650	0.3350	0.3550	0.3550	326,500
Jan 18, 2023	0.3600	0.3600	0.3300	0.3350	0.3350	988,200
Jan 17, 2023	0.3350	0.3500	0.3300	0.3500	0.3500	211,200
Jan 16, 2023	0.3150	0.3350	0.3100	0.3350	0.3350	221,700
Jan 13, 2023	0.3200	0.3200	0.3050	0.3150	0.3150	321,600
Jan 12, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	156,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...