Canada markets closed

AnalytixInsight Inc. (ALY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.33000.0000 (0.00%)
At close: 12:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 15, 20220.53000.54000.51000.51000.510059,800
Mar 14, 20220.53000.53000.51000.52000.520021,200
Mar 11, 20220.53000.53000.50000.51000.510010,500
Mar 10, 20220.55000.56000.50000.52000.5200120,700
Mar 09, 20220.54000.59000.54000.55000.5500123,500
Mar 08, 20220.51000.53000.50000.53000.530074,300
Mar 07, 20220.55000.55000.48500.50000.500077,300
Mar 04, 20220.58000.58000.53000.54000.540051,900
Mar 03, 20220.58000.58000.58000.58000.580012,700
Mar 02, 20220.58000.58000.57000.58000.580055,300
Mar 01, 20220.59000.59000.57000.58000.580033,500
Feb 28, 20220.58000.59000.58000.59000.590027,500
Feb 25, 20220.56000.57000.56000.57000.570027,500
Feb 24, 20220.58000.58000.55000.56000.560066,700
Feb 23, 20220.60000.60000.59000.59000.590026,800
Feb 22, 20220.60000.61000.60000.60000.60004,700
Feb 18, 20220.60000.60000.60000.60000.600027,400
Feb 17, 20220.62000.62000.59000.59000.5900198,900
Feb 16, 20220.63000.63000.61000.62000.620077,700
Feb 15, 20220.64000.64000.62000.62000.620038,500
Feb 14, 20220.62000.63000.62000.62000.620045,200
Feb 11, 20220.63000.63000.61000.62000.620078,300
Feb 10, 20220.66000.66000.63000.63000.6300287,600
Feb 09, 20220.65000.66000.64000.66000.6600184,300
Feb 08, 20220.64000.64000.63000.64000.640042,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...