Canada markets closed

AnalytixInsight Inc. (ALY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 09:29AM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20240.06000.06000.06000.06000.06002,400
Feb 22, 20240.06000.06000.06000.06000.060013,600
Feb 21, 20240.07000.07000.06500.06500.065064,000
Feb 20, 20240.06500.07000.06500.07000.070050,000
Feb 16, 20240.06500.06500.06500.06500.065048,000
Feb 15, 20240.07000.07000.07000.07000.07003,000
Feb 14, 20240.07000.07000.07000.07000.07003,000
Feb 13, 20240.07000.07000.07000.07000.07002,000
Feb 12, 20240.06500.07000.06500.07000.0700108,000
Feb 09, 20240.07500.07500.06500.06500.0650100,000
Feb 08, 20240.07000.07500.07000.07500.075019,000
Feb 07, 20240.06500.06500.06500.06500.065028,000
Feb 06, 20240.07000.07000.06500.06500.065035,000
Feb 05, 20240.07000.07000.06000.06500.065026,000
Feb 02, 20240.08000.08000.07000.07000.070037,700
Feb 01, 20240.07500.07500.07500.07500.075014,000
Jan 31, 20240.08500.08500.08000.08000.080022,000
Jan 30, 20240.08500.08500.08000.08000.080022,000
Jan 29, 20240.09000.09000.09000.09000.09003,000
Jan 26, 20240.08000.09000.08000.09000.0900155,500
Jan 25, 20240.07500.08000.07500.08000.0800140,000
Jan 24, 20240.07500.07500.07500.07500.0750-
Jan 23, 20240.07500.07500.07000.07500.075023,500
Jan 22, 20240.09000.09000.08000.08000.080097,600
Jan 19, 20240.09000.09000.08500.08500.085077,000
Jan 18, 20240.09000.09500.09000.09000.090092,400
Jan 17, 20240.09500.09500.09500.09500.095040,000
Jan 16, 20240.10000.10000.09000.10000.1000129,000
Jan 15, 20240.09500.09500.09500.09500.09502,000
Jan 12, 20240.09000.09500.09000.09500.095010,000
Jan 11, 20240.09500.09500.09000.09500.095032,700
Jan 10, 20240.09500.09500.09000.09500.095063,000
Jan 09, 20240.09000.09000.09000.09000.090066,000
Jan 08, 20240.09000.09500.09000.09000.0900203,500
Jan 05, 20240.09000.09500.09000.09500.0950117,500
Jan 04, 20240.09000.09000.09000.09000.090077,000
Jan 03, 20240.09000.09500.09000.09000.0900162,000
Jan 02, 20240.10000.10000.09000.09000.0900185,600
Dec 29, 20230.10000.10000.10000.10000.100066,000
Dec 28, 20230.10500.10500.10000.10000.100086,000
Dec 27, 20230.10000.10500.10000.10500.1050409,900
Dec 22, 20230.10500.11000.10000.10000.1000240,000
Dec 21, 20230.10000.10500.09500.10000.1000304,000
Dec 20, 20230.11500.11500.10000.10000.1000113,500
Dec 19, 20230.12000.15000.10500.11000.1100613,000
Dec 18, 20230.12000.12000.10500.11000.1100206,000
Dec 15, 20230.11500.11500.11500.11500.11504,500
Dec 14, 20230.12000.12000.10500.11500.115066,500
Dec 13, 20230.10500.11500.10000.11500.1150203,200
Dec 12, 20230.10500.10500.10000.10000.100010,500
Dec 11, 20230.10500.10500.10500.10500.105045,500
Dec 08, 20230.11500.11500.10000.10500.1050168,100
Dec 07, 20230.11500.11500.11500.11500.115024,500
Dec 06, 20230.12000.12000.12000.12000.12005,000
Dec 05, 20230.11000.12000.11000.11500.115036,100
Dec 04, 20230.11500.12500.11000.11000.110082,600
Dec 01, 20230.11000.12000.11000.12000.1200150,500
Nov 30, 20230.14000.14000.11000.11000.1100328,500
Nov 29, 20230.14000.14000.14000.14000.14002,500
Nov 28, 20230.14500.14500.14500.14500.14504,500
Nov 27, 20230.15000.15000.13500.14500.14506,200
Nov 24, 20230.14500.15000.14500.15000.15004,500
Nov 23, 20230.14500.14500.14000.14000.1400104,500
Nov 22, 20230.15000.15500.14000.14000.1400213,500
Nov 21, 20230.15500.15500.14500.15000.150011,500
Nov 20, 20230.16000.16000.16000.16000.16005,500
Nov 17, 20230.16500.17500.15000.15000.150078,000
Nov 16, 20230.14500.18000.14500.18000.180096,200
Nov 15, 20230.15500.15500.14000.14000.1400120,600
Nov 14, 20230.14000.15500.14000.15500.1550117,500
Nov 13, 20230.14500.14500.14500.14500.14501,200
Nov 10, 20230.14000.14500.14000.14500.145019,000
Nov 09, 20230.14500.14500.14000.14000.1400158,000
Nov 08, 20230.16000.16000.13000.14000.1400128,100
Nov 07, 20230.14500.16000.14500.15000.1500100,000
Nov 06, 20230.14000.15000.13500.13500.135024,600
Nov 03, 20230.13500.17000.13500.13500.1350263,500
Nov 02, 20230.11500.13500.11500.13000.1300207,500
Nov 01, 20230.11000.12000.10500.12000.120072,500
Oct 31, 20230.11500.11500.11500.11500.115012,700
Oct 30, 20230.11500.12000.11000.11500.1150336,800
Oct 27, 20230.10000.11000.10000.11000.110091,000
Oct 26, 20230.10500.10500.10500.10500.105081,000
Oct 25, 20230.10500.10500.10000.10000.10006,000
Oct 24, 20230.10000.10500.10000.10500.10509,500
Oct 23, 20230.10000.10000.10000.10000.10005,000
Oct 20, 20230.09500.10000.09500.09500.095034,500
Oct 19, 20230.10500.10500.09500.09500.0950497,900
Oct 18, 20230.11500.11500.10000.11000.1100682,500
Oct 17, 20230.12500.14000.11000.11500.115094,200
Oct 16, 20230.10000.11000.10000.11000.11001,864,700
Oct 13, 20230.10000.10000.09000.09500.0950191,400
Oct 12, 20230.09000.09500.09000.09500.095031,000
Oct 11, 20230.09500.09500.09000.09000.0900107,600
Oct 10, 20230.09000.09000.08500.09000.0900320,300
Oct 06, 20230.09000.09000.08500.08500.085018,000
Oct 05, 20230.08500.09000.08500.09000.090038,000
Oct 04, 20230.08000.08500.08000.08500.085056,500
Oct 03, 20230.09000.09000.08500.08500.085095,000
Oct 02, 20230.08500.08500.08500.08500.0850-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...