ALY.V - AnalytixInsight Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20180.630.670.630.670.67141,500
Jan 19, 20180.600.650.570.630.63609,400
Jan 18, 20180.650.670.600.610.61383,700
Jan 17, 20180.680.680.640.640.64146,700
Jan 16, 20180.690.700.640.660.66569,400
Jan 15, 20180.700.700.670.680.68241,800
Jan 12, 20180.740.750.670.680.68528,900
Jan 11, 20180.770.780.710.730.73321,000
Jan 10, 20180.850.850.750.750.75773,900
Jan 09, 20180.840.860.770.810.811,412,700
Jan 08, 20180.750.870.720.790.792,529,600
Jan 05, 20180.630.710.620.710.71334,700
Jan 04, 20180.620.650.620.630.63448,500
Jan 03, 20180.530.680.510.650.65979,900
Jan 02, 20180.560.560.520.540.54175,800
Dec 29, 20170.580.580.540.550.55284,900
Dec 28, 20170.590.590.550.580.58302,000
Dec 27, 20170.600.620.550.550.55257,000
Dec 22, 20170.550.610.530.590.59740,200
Dec 21, 20170.590.600.560.560.56162,600
Dec 20, 20170.600.620.550.600.60120,200
Dec 19, 20170.620.640.570.580.58289,400
Dec 18, 20170.590.610.570.610.61120,500
Dec 15, 20170.590.630.540.630.63398,000
Dec 14, 20170.610.610.540.580.58975,500
Dec 13, 20170.750.780.600.600.601,001,800
Dec 12, 20170.650.750.650.700.701,131,700
Dec 11, 20170.540.670.540.610.61513,700
Dec 08, 20170.530.540.530.530.53112,200
Dec 07, 20170.520.530.520.520.52304,300
Dec 06, 20170.510.610.510.550.55259,200
Dec 05, 20170.520.540.510.510.51204,200
Dec 04, 20170.580.580.510.510.51169,800
Dec 01, 20170.570.570.530.550.5574,600
Nov 30, 20170.500.630.500.580.58429,000
Nov 29, 20170.500.550.480.500.50275,100
Nov 28, 20170.540.550.490.510.51228,500
Nov 27, 20170.500.590.470.540.54726,600
Nov 24, 20170.430.430.410.430.43952,500
Nov 23, 20170.410.420.400.410.4178,500
Nov 22, 20170.440.440.410.410.41125,000
Nov 21, 20170.440.440.410.440.4475,500
Nov 20, 20170.440.440.420.420.42119,300
Nov 17, 20170.470.470.440.440.44138,800
Nov 16, 20170.430.480.430.460.46235,500
Nov 15, 20170.450.460.400.420.42215,400
Nov 14, 20170.500.500.440.460.46252,100
Nov 13, 20170.470.550.420.470.47652,900
Nov 10, 20170.470.470.410.460.46170,400
Nov 09, 20170.500.500.420.470.47309,900
Nov 08, 20170.430.500.430.500.50785,900
Nov 07, 20170.350.400.340.400.40370,900
Nov 06, 20170.380.380.350.350.35304,400
Nov 03, 20170.320.400.320.390.39898,000
Nov 02, 20170.250.330.250.330.33702,200
Nov 01, 20170.250.250.250.250.2518,000
Oct 31, 20170.250.250.250.250.25185,800
Oct 30, 20170.270.270.250.250.2572,600
Oct 27, 20170.270.270.260.260.2611,500
Oct 26, 20170.270.270.260.260.2631,500
Oct 25, 20170.270.270.260.260.2662,000
Oct 24, 20170.260.270.260.270.27281,500
Oct 23, 20170.250.260.240.250.25155,500
Oct 20, 20170.250.250.240.240.2456,000
Oct 19, 20170.260.260.250.250.25129,000
Oct 18, 20170.260.260.250.260.26121,200
Oct 17, 20170.280.280.250.250.25104,000
Oct 16, 20170.280.290.280.280.2875,800
Oct 13, 20170.280.280.270.280.28108,500
Oct 12, 20170.310.310.280.280.28128,400
Oct 11, 20170.310.310.290.290.29249,400
Oct 10, 20170.260.330.260.310.31852,500
Oct 06, 20170.250.250.250.250.25621,500
Oct 05, 20170.230.240.230.230.2342,500
Oct 04, 20170.220.250.220.230.23268,000
Oct 03, 20170.230.230.220.220.2244,500
Oct 02, 20170.230.230.230.230.238,000
Sep 29, 20170.230.230.220.230.2396,300
Sep 28, 20170.230.230.230.230.2312,000
Sep 27, 20170.220.230.220.230.23240,500
Sep 26, 20170.230.230.220.230.2351,000
Sep 25, 20170.200.240.200.230.23212,000
Sep 22, 20170.200.200.200.200.203,400
Sep 21, 20170.200.200.200.200.2014,500
Sep 20, 20170.200.200.200.200.2050,500
Sep 19, 20170.200.200.200.200.2039,000
Sep 18, 20170.200.200.190.200.2061,700
Sep 15, 20170.200.200.200.200.207,500
Sep 14, 20170.200.200.190.190.19130,500
Sep 13, 20170.200.200.200.200.2016,800
Sep 12, 20170.190.200.180.200.20113,000
Sep 11, 20170.200.210.200.210.215,000
Sep 08, 20170.190.190.190.190.197,500
Sep 07, 20170.190.190.190.190.194,000
Sep 06, 20170.190.190.190.190.1915,000
Sep 05, 20170.190.190.190.190.1914,000
Sep 01, 20170.190.200.190.190.1917,500
Aug 31, 20170.200.210.190.190.1980,000
Aug 30, 20170.220.220.220.220.2230,000
Aug 29, 20170.200.200.200.200.208,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...