ALY.V - AnalytixInsight Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.3950.4200.3950.4050.405445,500
Jan 17, 20190.3950.3950.3800.3950.395111,200
Jan 16, 20190.3650.4100.3500.3900.390612,600
Jan 15, 20190.3800.3850.3600.3650.36527,100
Jan 14, 20190.3850.3850.3800.3850.385102,900
Jan 11, 20190.3850.3850.3650.3700.37083,400
Jan 10, 20190.3700.3900.3450.3900.390104,400
Jan 09, 20190.3500.3650.3400.3650.365196,900
Jan 08, 20190.2950.3500.2950.3400.340574,200
Jan 07, 20190.2900.2950.2900.2950.2955,000
Jan 04, 20190.2900.3000.2850.2900.290102,700
Jan 03, 20190.2900.3200.2900.2950.295277,000
Jan 02, 20190.2900.2900.2850.2850.28529,000
Dec 31, 20180.3000.3000.2800.2900.29086,500
Dec 28, 20180.2900.2900.2900.2900.2905,000
Dec 27, 20180.2900.2900.2850.2850.285110,000
Dec 24, 20180.2950.3000.2850.2900.29075,800
Dec 21, 20180.2900.2950.2850.2950.29515,500
Dec 20, 20180.2950.2950.2900.2900.29065,000
Dec 19, 20180.3000.3000.2900.2900.290119,500
Dec 18, 20180.2950.3000.2900.2900.29041,300
Dec 17, 20180.2900.2950.2800.2900.290181,000
Dec 14, 20180.3100.3100.3000.3000.300202,100
Dec 13, 20180.2850.3300.2750.2950.295511,000
Dec 12, 20180.3000.3000.2900.2900.29024,000
Dec 11, 20180.2950.2950.2950.2950.2954,000
Dec 10, 20180.2800.2900.2800.2900.29036,500
Dec 07, 20180.2950.3000.2700.2800.280129,900
Dec 06, 20180.2900.3200.2900.3000.300143,200
Dec 05, 20180.3000.3000.2900.2900.29018,000
Dec 04, 20180.3050.3050.3000.3000.30038,000
Dec 03, 20180.2800.3100.2800.3100.310124,000
Nov 30, 20180.2950.3000.2800.2800.280172,000
Nov 29, 20180.2800.3000.2750.3000.300234,500
Nov 28, 20180.3000.3050.2700.2800.280534,000
Nov 27, 20180.3050.3100.3000.3000.300278,000
Nov 26, 20180.3200.3300.2900.2900.290469,500
Nov 23, 20180.3000.3250.3000.3200.320101,600
Nov 22, 20180.3000.3000.2800.3000.30050,000
Nov 21, 20180.3100.3100.3000.3050.30522,400
Nov 20, 20180.3200.3200.3050.3050.305372,500
Nov 19, 20180.3150.3150.3100.3150.31591,500
Nov 16, 20180.3100.3100.3100.3100.310151,000
Nov 15, 20180.3050.3100.3050.3100.310140,000
Nov 14, 20180.3200.3200.3100.3100.31028,500
Nov 13, 20180.3250.3250.3150.3150.31550,500
Nov 12, 20180.3200.3250.3100.3250.32527,000
Nov 09, 20180.3200.3250.3050.3200.32071,500
Nov 08, 20180.3000.3150.3000.3150.315517,000
Nov 07, 20180.3000.3000.3000.3000.30015,500
Nov 06, 20180.2900.3000.2900.2950.29591,500
Nov 05, 20180.3000.3000.2900.2900.29045,200
Nov 02, 20180.2950.3050.2850.3050.30550,400
Nov 01, 20180.3100.3200.2950.2950.29537,500
Oct 31, 20180.3000.3050.3000.3050.30527,500
Oct 30, 20180.3000.3050.2900.3050.30524,500
Oct 29, 20180.3100.3100.2950.3000.30026,900
Oct 26, 20180.2900.3150.2800.3100.31089,800
Oct 25, 20180.3100.3100.2950.3000.300176,800
Oct 24, 20180.3200.3200.3050.3050.30558,000
Oct 23, 20180.3350.3350.3150.3250.325471,300
Oct 22, 20180.3400.3550.3400.3400.340186,800
Oct 19, 20180.3200.3300.3100.3300.330103,200
Oct 18, 20180.3350.3350.3150.3150.31547,600
Oct 17, 20180.3200.3300.3150.3300.33058,000
Oct 16, 20180.3200.3200.3200.3200.32024,800
Oct 15, 20180.3100.3200.3100.3200.32018,400
Oct 12, 20180.3050.3050.3000.3000.30023,000
Oct 11, 20180.3050.3200.3000.3050.30566,000
Oct 10, 20180.3150.3150.3050.3050.30545,500
Oct 09, 20180.3200.3250.3100.3150.31517,600
Oct 05, 20180.3250.3250.3150.3150.31548,400
Oct 04, 20180.3300.3300.3200.3250.32525,700
Oct 03, 20180.3500.3500.3050.3300.33094,000
Oct 02, 20180.3350.3500.3300.3400.340225,500
Oct 01, 20180.3350.3450.3250.3400.34053,500
Sep 28, 20180.3300.3450.3250.3400.34025,300
Sep 27, 20180.3150.3500.3150.3300.330103,000
Sep 26, 20180.3100.3100.3000.3050.305839,500
Sep 25, 20180.3200.3300.3200.3200.320217,500
Sep 24, 20180.3350.3350.3200.3200.32048,000
Sep 21, 20180.3400.3450.3300.3350.33529,500
Sep 20, 20180.3500.3650.3400.3400.34059,500
Sep 19, 20180.3050.3600.3050.3550.355307,900
Sep 18, 20180.3050.3050.3000.3000.300198,500
Sep 17, 20180.3100.3100.3000.3100.31073,000
Sep 14, 20180.3150.3200.3100.3200.32019,900
Sep 13, 20180.3200.3200.3100.3100.31049,200
Sep 12, 20180.3250.3300.3100.3250.32532,500
Sep 11, 20180.3200.3350.3200.3200.32035,000
Sep 10, 20180.3550.3550.3150.3200.32063,500
Sep 07, 20180.3700.3700.3500.3500.35031,100
Sep 06, 20180.3400.3550.3400.3550.35524,200
Sep 05, 20180.3600.3600.3400.3450.34531,600
Sep 04, 20180.3600.3700.3500.3700.37012,500
Aug 31, 20180.3350.3600.3350.3600.36042,500
Aug 30, 20180.3400.3400.3150.3200.320147,300
Aug 29, 20180.3200.3400.3050.3300.330203,300
Aug 28, 20180.3000.3200.2900.3200.320117,900
Aug 27, 20180.3100.3100.2850.3000.30096,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...