ALY.V - AnalytixInsight Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20180.340.350.340.340.34186,800
Oct 19, 20180.320.330.310.330.33103,200
Oct 18, 20180.340.340.310.310.3147,600
Oct 17, 20180.320.330.310.330.3358,000
Oct 16, 20180.320.320.320.320.3224,800
Oct 15, 20180.310.320.310.320.3218,400
Oct 12, 20180.310.310.300.300.3023,000
Oct 11, 20180.310.320.300.310.3166,000
Oct 10, 20180.310.310.310.310.3145,500
Oct 09, 20180.320.320.310.310.3117,600
Oct 05, 20180.320.320.310.310.3148,400
Oct 04, 20180.330.330.320.320.3225,700
Oct 03, 20180.350.350.310.330.3394,000
Oct 02, 20180.340.350.330.340.34225,500
Oct 01, 20180.340.340.320.340.3453,500
Sep 28, 20180.330.340.320.340.3425,300
Sep 27, 20180.310.350.310.330.33103,000
Sep 26, 20180.310.310.300.310.31839,500
Sep 25, 20180.320.330.320.320.32217,500
Sep 24, 20180.340.340.320.320.3248,000
Sep 21, 20180.340.340.330.340.3429,500
Sep 20, 20180.350.370.340.340.3459,500
Sep 19, 20180.310.360.310.350.35307,900
Sep 18, 20180.310.310.300.300.30198,500
Sep 17, 20180.310.310.300.310.3173,000
Sep 14, 20180.310.320.310.320.3219,900
Sep 13, 20180.320.320.310.310.3149,200
Sep 12, 20180.320.330.310.320.3232,500
Sep 11, 20180.320.340.320.320.3235,000
Sep 10, 20180.350.350.310.320.3263,500
Sep 07, 20180.370.370.350.350.3531,100
Sep 06, 20180.340.350.340.350.3524,200
Sep 05, 20180.360.360.340.340.3431,600
Sep 04, 20180.360.370.350.370.3712,500
Aug 31, 20180.340.360.340.360.3642,500
Aug 30, 20180.340.340.310.320.32147,300
Aug 29, 20180.320.340.310.330.33203,300
Aug 28, 20180.300.320.290.320.32117,900
Aug 27, 20180.310.310.280.300.3096,900
Aug 24, 20180.340.340.310.320.32171,000
Aug 23, 20180.350.350.330.340.3433,500
Aug 22, 20180.350.350.350.350.3521,500
Aug 21, 20180.340.350.340.350.3526,200
Aug 20, 20180.340.350.340.350.35346,300
Aug 17, 20180.350.350.340.340.34651,200
Aug 16, 20180.380.380.350.350.3577,300
Aug 15, 20180.380.380.350.350.3574,100
Aug 14, 20180.380.390.370.380.3889,000
Aug 13, 20180.380.380.380.380.3817,800
Aug 10, 20180.380.380.380.380.3812,000
Aug 09, 20180.380.380.370.370.3710,000
Aug 08, 20180.380.380.380.380.3828,000
Aug 07, 20180.400.400.380.380.3880,000
Aug 03, 20180.390.400.390.400.40187,500
Aug 02, 20180.400.400.390.390.3912,600
Aug 01, 20180.400.400.390.400.40143,000
Jul 31, 20180.380.400.370.400.40199,500
Jul 30, 20180.390.400.380.400.4075,500
Jul 27, 20180.390.400.390.400.4028,500
Jul 26, 20180.380.390.370.390.39230,000
Jul 25, 20180.400.400.380.380.38202,400
Jul 24, 20180.400.430.380.400.40450,700
Jul 23, 20180.360.380.360.380.38136,700
Jul 20, 20180.380.380.350.350.35325,500
Jul 19, 20180.370.380.360.380.3895,900
Jul 18, 20180.350.370.340.360.3666,800
Jul 17, 20180.350.370.350.350.3597,100
Jul 16, 20180.380.380.350.350.35159,000
Jul 13, 20180.380.380.370.370.3760,900
Jul 12, 20180.380.380.380.380.38165,200
Jul 11, 20180.380.380.370.380.3831,000
Jul 10, 20180.380.380.350.360.36128,800
Jul 09, 20180.380.380.380.380.3864,800
Jul 06, 20180.400.400.390.390.39146,500
Jul 05, 20180.400.410.390.400.40135,500
Jul 04, 20180.390.410.390.400.4012,500
Jul 03, 20180.400.400.380.380.3895,000
Jun 29, 20180.400.400.380.380.38101,900
Jun 28, 20180.390.400.380.400.40150,700
Jun 27, 20180.410.420.380.400.40183,200
Jun 26, 20180.410.430.410.420.4252,100
Jun 25, 20180.440.450.410.420.42223,200
Jun 22, 20180.450.450.410.420.42565,900
Jun 21, 20180.460.460.440.450.45153,700
Jun 20, 20180.460.460.440.450.45133,400
Jun 19, 20180.450.460.440.450.4570,400
Jun 18, 20180.460.460.450.450.45136,500
Jun 15, 20180.470.470.440.460.46213,300
Jun 14, 20180.470.480.460.460.46407,200
Jun 13, 20180.460.470.460.460.46176,900
Jun 12, 20180.460.490.440.460.46586,000
Jun 11, 20180.470.490.440.440.44325,800
Jun 08, 20180.470.470.460.460.46439,100
Jun 07, 20180.440.460.440.450.45188,300
Jun 06, 20180.450.460.440.440.4486,200
Jun 05, 20180.470.470.430.450.45282,600
Jun 04, 20180.460.480.460.470.47178,000
Jun 01, 20180.470.470.450.460.4652,800
May 31, 20180.430.470.430.470.4794,700
May 30, 20180.460.470.430.430.43270,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...