ALY.V - AnalytixInsight Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20180.460.470.440.450.45130,800
Apr 23, 20180.400.530.390.450.45757,600
Apr 20, 20180.390.400.380.380.3822,000
Apr 19, 20180.380.400.370.380.3871,800
Apr 18, 20180.400.400.380.380.38188,100
Apr 17, 20180.400.400.390.390.39196,700
Apr 16, 20180.380.420.370.410.41436,300
Apr 13, 20180.380.400.380.400.4043,000
Apr 12, 20180.380.390.380.380.38124,400
Apr 11, 20180.400.400.380.380.3874,000
Apr 10, 20180.410.420.390.390.39104,900
Apr 09, 20180.400.410.400.410.4119,400
Apr 06, 20180.380.400.380.400.4055,900
Apr 05, 20180.380.400.370.370.3791,100
Apr 04, 20180.390.390.370.370.37202,600
Apr 03, 20180.410.410.380.400.4072,400
Apr 02, 20180.410.410.360.410.41206,600
Mar 29, 20180.410.410.400.410.41108,000
Mar 28, 20180.420.430.380.410.41331,900
Mar 27, 20180.460.470.410.430.43257,300
Mar 26, 20180.470.470.460.460.4682,300
Mar 23, 20180.450.470.440.470.4766,800
Mar 22, 20180.490.490.440.450.45445,200
Mar 21, 20180.470.490.450.470.47458,200
Mar 20, 20180.460.470.460.470.47107,500
Mar 19, 20180.470.470.460.460.4639,500
Mar 16, 20180.460.470.460.470.4740,000
Mar 15, 20180.440.470.440.470.4736,500
Mar 14, 20180.470.470.440.440.44109,300
Mar 13, 20180.470.470.460.470.4774,300
Mar 12, 20180.480.480.470.470.47108,100
Mar 09, 20180.470.490.470.470.47145,000
Mar 08, 20180.500.510.480.480.48129,600
Mar 07, 20180.510.520.490.490.49120,400
Mar 06, 20180.490.550.490.490.49410,800
Mar 05, 20180.490.490.460.470.4768,800
Mar 02, 20180.460.470.440.450.45216,600
Mar 01, 20180.470.470.450.450.4535,700
Feb 28, 20180.410.470.390.470.47194,400
Feb 27, 20180.450.450.390.390.39396,700
Feb 26, 20180.470.480.430.430.43263,900
Feb 23, 20180.470.470.460.460.46205,400
Feb 22, 20180.470.490.460.480.48221,700
Feb 21, 20180.510.510.470.470.47293,500
Feb 20, 20180.470.540.470.500.50463,700
Feb 16, 20180.500.500.490.490.4963,300
Feb 15, 20180.490.510.470.490.4991,000
Feb 14, 20180.460.500.440.490.49186,600
Feb 13, 20180.500.500.460.470.4790,700
Feb 12, 20180.470.520.470.490.49128,900
Feb 09, 20180.470.470.450.460.4661,300
Feb 08, 20180.500.500.460.460.46147,600
Feb 07, 20180.500.510.490.490.49134,200
Feb 06, 20180.460.500.460.490.49133,200
Feb 05, 20180.470.540.440.490.49327,300
Feb 02, 20180.500.530.430.460.46343,200
Feb 01, 20180.550.560.500.500.50203,800
Jan 31, 20180.550.580.530.530.53603,700
Jan 30, 20180.620.620.570.570.57265,000
Jan 29, 20180.660.660.600.600.60271,600
Jan 26, 20180.610.680.610.640.64199,500
Jan 25, 20180.650.650.590.620.62154,900
Jan 24, 20180.680.680.630.650.65163,400
Jan 23, 20180.650.670.640.670.67132,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...