Canada markets open in 2 minutes

AnalytixInsight Inc. (ALY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 02:11PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20230.09000.09000.08500.08500.085095,000
Oct 02, 20230.08500.08500.08500.08500.0850-
Sept 29, 20230.08500.08500.08500.08500.0850249,000
Sept 28, 20230.08500.08500.08500.08500.08505,200
Sept 27, 20230.08500.09000.08500.09000.0900106,000
Sept 26, 20230.09000.09000.08500.08500.085080,000
Sept 25, 20230.09000.09000.08000.09000.0900353,000
Sept 22, 20230.09000.09500.08500.08500.085053,000
Sept 21, 20230.09000.09000.08500.08500.0850106,000
Sept 20, 20230.09500.10000.09500.09500.095038,000
Sept 19, 20230.09500.09500.09000.09000.090096,700
Sept 18, 20230.09500.09500.09500.09500.09503,500
Sept 15, 20230.10000.10500.10000.10000.100094,600
Sept 14, 20230.09000.10000.09000.10000.100097,000
Sept 13, 20230.10000.10000.09500.09500.0950203,900
Sept 12, 20230.11000.11000.10500.10500.105063,700
Sept 11, 20230.11000.11000.10000.10500.105057,500
Sept 08, 20230.12000.12000.11000.11000.110049,000
Sept 07, 20230.11500.11500.11500.11500.11504,500
Sept 06, 20230.13000.13000.12000.12000.120040,100
Sept 05, 20230.12500.12500.12500.12500.12502,000
Sept 01, 20230.12500.13000.12000.12500.1250137,200
Aug 31, 20230.14000.14000.12500.13000.1300119,000
Aug 30, 20230.13500.13500.12500.12500.125066,300
Aug 29, 20230.16000.16000.14000.14000.140049,200
Aug 28, 20230.16000.16000.14000.15000.1500131,300
Aug 25, 20230.16500.16500.16000.16000.160037,200
Aug 24, 20230.15500.16500.15000.16500.1650157,500
Aug 23, 20230.15500.15500.15000.15000.15006,500
Aug 22, 20230.15500.16000.15000.15500.155042,000
Aug 21, 20230.15000.15000.14000.14000.140016,500
Aug 18, 20230.15000.15000.15000.15000.15005,000
Aug 17, 20230.14500.15500.14500.15000.15008,000
Aug 16, 20230.15500.17500.15000.16500.1650301,000
Aug 15, 20230.14000.15000.14000.15000.150039,000
Aug 14, 20230.13500.13500.13500.13500.135011,000
Aug 11, 20230.12000.13000.12000.13000.130060,500
Aug 10, 20230.13000.13000.12000.12500.125097,000
Aug 09, 20230.15000.15000.13000.13000.1300351,000
Aug 08, 20230.15000.15000.14000.15000.1500126,800
Aug 04, 20230.14000.14500.14000.14500.145025,500
Aug 03, 20230.14000.14000.14000.14000.140011,000
Aug 02, 20230.14000.14500.14000.14500.14509,600
Aug 01, 20230.15000.15000.14500.14500.145074,400
Jul 31, 20230.14500.15000.14500.15000.1500105,100
Jul 28, 20230.14500.14500.14500.14500.145011,000
Jul 27, 20230.15000.15500.15000.15000.150053,000
Jul 26, 20230.15500.15500.14500.14500.145085,000
Jul 25, 20230.16000.16000.15000.15000.150069,700
Jul 24, 20230.15500.15500.15500.15500.155015,500
Jul 21, 20230.16000.16000.16000.16000.160034,500
Jul 20, 20230.15000.16000.15000.16000.160058,200
Jul 19, 20230.15500.15500.15000.15000.150093,300
Jul 18, 20230.16500.16500.15500.15500.1550116,500
Jul 17, 20230.15500.16000.15000.16000.1600200,600
Jul 14, 20230.15000.15000.15000.15000.1500112,000
Jul 13, 20230.15000.15500.14500.15500.155091,500
Jul 12, 20230.16000.16000.15000.15000.150081,000
Jul 11, 20230.16000.16000.16000.16000.16008,000
Jul 10, 20230.16000.17000.15500.16000.1600124,400
Jul 07, 20230.19000.19000.15500.16000.1600141,500
Jul 06, 20230.18500.18500.17500.18000.18007,500
Jul 05, 20230.19000.19000.18500.19000.19005,000
Jul 04, 20230.19000.19000.19000.19000.1900-
Jun 30, 20230.18000.19000.18000.19000.190055,500
Jun 29, 20230.19000.19500.17500.18500.1850113,500
Jun 28, 20230.18000.20000.17500.18500.185074,000
Jun 27, 20230.19000.19000.18000.18000.180053,000
Jun 26, 20230.20000.20000.19000.19500.195021,900
Jun 23, 20230.20000.20000.20000.20000.20005,000
Jun 22, 20230.20500.21000.20500.21000.2100124,000
Jun 21, 20230.20000.20500.19000.19500.1950133,500
Jun 20, 20230.19000.20500.19000.20500.205058,500
Jun 19, 20230.18000.18500.17500.18500.185097,500
Jun 16, 20230.17500.17500.17500.17500.17506,000
Jun 15, 20230.17000.17500.17000.17500.175066,500
Jun 14, 20230.18000.18000.16500.17000.1700129,400
Jun 13, 20230.19000.19000.18000.18000.180019,500
Jun 12, 20230.19000.19000.18000.19000.190066,000
Jun 09, 20230.19000.19000.18000.19000.190030,500
Jun 08, 20230.19500.19500.18500.18500.185038,000
Jun 07, 20230.19500.20500.19500.19500.195092,100
Jun 06, 20230.19000.19000.18500.19000.190015,000
Jun 05, 20230.19500.19500.19000.19000.190012,000
Jun 02, 20230.20000.20000.19000.19500.195014,800
Jun 01, 20230.20000.21000.19500.19500.1950257,000
May 31, 20230.19000.20500.18000.20000.200082,500
May 30, 20230.18500.18500.17000.18500.1850176,500
May 29, 20230.19000.19000.18500.18500.185014,000
May 26, 20230.20000.20000.18000.19000.1900259,100
May 25, 20230.21500.21500.20500.20500.205045,000
May 24, 20230.21000.21500.21000.21000.210044,000
May 23, 20230.20500.21000.20000.21000.210049,500
May 19, 20230.21500.21500.20500.20500.205041,200
May 18, 20230.21500.21500.21000.21500.215014,000
May 17, 20230.22000.22000.20500.21500.215049,000
May 16, 20230.23000.23000.22000.22000.220039,000
May 15, 20230.23500.23500.23000.23000.2300125,500
May 12, 20230.26000.26000.23000.23000.2300221,400
May 11, 20230.26500.26500.24500.25500.2550298,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...