STOCKS OPEN HIGHER DAY AFTER SELL-OFF

Investors see the Federal Reserve keeping to pledge to cut interest rates

AnalytixInsight Inc. (ALY.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2650

0.0000

(0.00%)

As of 03:58PM EDT. Market open.

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	0.2550	0.2650	0.2450	0.2650	0.2650	23,719
Mar 21, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	11,000
Mar 20, 2023	0.2550	0.2550	0.2500	0.2500	0.2500	2,000
Mar 17, 2023	0.2600	0.2700	0.2550	0.2600	0.2600	29,400
Mar 16, 2023	0.2600	0.2700	0.2550	0.2550	0.2550	16,000
Mar 15, 2023	0.2600	0.2600	0.2550	0.2600	0.2600	41,000
Mar 14, 2023	0.2650	0.2650	0.2500	0.2600	0.2600	125,700
Mar 13, 2023	0.2750	0.2750	0.2600	0.2700	0.2700	27,600
Mar 10, 2023	0.2500	0.2700	0.2350	0.2650	0.2650	103,000
Mar 09, 2023	0.2500	0.2550	0.2450	0.2550	0.2550	82,000
Mar 08, 2023	0.2750	0.2750	0.2550	0.2650	0.2650	284,700
Mar 07, 2023	0.2800	0.2800	0.2750	0.2750	0.2750	7,000
Mar 06, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	58,500
Mar 03, 2023	0.2700	0.2750	0.2650	0.2700	0.2700	73,500
Mar 02, 2023	0.2700	0.2700	0.2600	0.2700	0.2700	124,800
Mar 01, 2023	0.2650	0.2700	0.2600	0.2600	0.2600	27,000
Feb 28, 2023	0.2750	0.2750	0.2600	0.2600	0.2600	22,900
Feb 27, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	11,500
Feb 24, 2023	0.2800	0.2800	0.2700	0.2750	0.2750	110,000
Feb 23, 2023	0.2950	0.2950	0.2750	0.2800	0.2800	78,400
Feb 22, 2023	0.2800	0.2950	0.2800	0.2850	0.2850	54,500
Feb 21, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
Feb 17, 2023	0.2800	0.2950	0.2700	0.2700	0.2700	78,500
Feb 16, 2023	0.2750	0.2750	0.2600	0.2700	0.2700	181,300
Feb 15, 2023	0.2750	0.2750	0.2700	0.2750	0.2750	15,500
Feb 14, 2023	0.2850	0.2850	0.2600	0.2750	0.2750	99,500
Feb 13, 2023	0.2950	0.2950	0.2800	0.2850	0.2850	40,500
Feb 10, 2023	0.3050	0.3050	0.2900	0.2900	0.2900	66,500
Feb 09, 2023	0.3250	0.3250	0.2900	0.2950	0.2950	381,100
Feb 08, 2023	0.3300	0.3300	0.3150	0.3200	0.3200	121,600
Feb 07, 2023	0.3300	0.3300	0.3200	0.3250	0.3250	64,000
Feb 06, 2023	0.3350	0.3350	0.3300	0.3350	0.3350	23,000
Feb 03, 2023	0.3300	0.3300	0.3250	0.3300	0.3300	80,100
Feb 02, 2023	0.3250	0.3250	0.3200	0.3250	0.3250	14,900
Feb 01, 2023	0.3350	0.3350	0.3200	0.3250	0.3250	65,800
Jan 31, 2023	0.3300	0.3300	0.3100	0.3300	0.3300	148,500
Jan 30, 2023	0.3400	0.3400	0.3250	0.3250	0.3250	120,300
Jan 27, 2023	0.3450	0.3450	0.3400	0.3400	0.3400	23,000
Jan 26, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	26,000
Jan 25, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	19,500
Jan 24, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	18,000
Jan 23, 2023	0.3450	0.3500	0.3400	0.3400	0.3400	217,700
Jan 20, 2023	0.3550	0.3550	0.3400	0.3450	0.3450	121,000
Jan 19, 2023	0.3350	0.3650	0.3350	0.3550	0.3550	326,500
Jan 18, 2023	0.3600	0.3600	0.3300	0.3350	0.3350	988,200
Jan 17, 2023	0.3350	0.3500	0.3300	0.3500	0.3500	211,200
Jan 16, 2023	0.3150	0.3350	0.3100	0.3350	0.3350	221,700
Jan 13, 2023	0.3200	0.3200	0.3050	0.3150	0.3150	321,600
Jan 12, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	156,500
Jan 11, 2023	0.3250	0.3250	0.3100	0.3200	0.3200	174,800
Jan 10, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	10,000
Jan 09, 2023	0.3450	0.3450	0.3250	0.3300	0.3300	122,900
Jan 06, 2023	0.3450	0.3450	0.3400	0.3450	0.3450	22,000
Jan 05, 2023	0.3450	0.3500	0.3400	0.3450	0.3450	109,500
Jan 04, 2023	0.3500	0.3500	0.3450	0.3450	0.3450	28,000
Jan 03, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	17,600
Dec 30, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	85,500
Dec 29, 2022	0.3500	0.3500	0.3400	0.3450	0.3450	79,100
Dec 28, 2022	0.3600	0.3700	0.3300	0.3500	0.3500	127,700
Dec 23, 2022	0.3500	0.3600	0.3450	0.3600	0.3600	127,500
Dec 22, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	33,600
Dec 21, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	75,100
Dec 20, 2022	0.3600	0.3600	0.3450	0.3500	0.3500	85,000
Dec 19, 2022	0.3650	0.3650	0.3500	0.3600	0.3600	260,600
Dec 16, 2022	0.3650	0.3750	0.3550	0.3650	0.3650	158,800
Dec 15, 2022	0.3750	0.3750	0.3500	0.3600	0.3600	91,500
Dec 14, 2022	0.3800	0.3800	0.3600	0.3800	0.3800	68,000
Dec 13, 2022	0.3850	0.3850	0.3700	0.3800	0.3800	104,800
Dec 12, 2022	0.3850	0.3950	0.3800	0.3800	0.3800	45,500
Dec 09, 2022	0.3650	0.3800	0.3600	0.3800	0.3800	86,000
Dec 08, 2022	0.3800	0.3800	0.3500	0.3650	0.3650	85,500
Dec 07, 2022	0.3800	0.3850	0.3700	0.3800	0.3800	32,000
Dec 06, 2022	0.4000	0.4000	0.3750	0.3750	0.3750	30,100
Dec 05, 2022	0.4000	0.4200	0.3850	0.4000	0.4000	56,800
Dec 02, 2022	0.4000	0.4000	0.3800	0.3900	0.3900	11,400
Dec 01, 2022	0.3900	0.4000	0.3800	0.4000	0.4000	63,600
Nov 30, 2022	0.3750	0.3950	0.3700	0.3850	0.3850	36,500
Nov 29, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	39,800
Nov 28, 2022	0.4000	0.4100	0.3850	0.4000	0.4000	59,000
Nov 25, 2022	0.4200	0.4200	0.3950	0.4000	0.4000	67,500
Nov 24, 2022	0.4250	0.4250	0.4100	0.4200	0.4200	10,500
Nov 23, 2022	0.4350	0.4450	0.4000	0.4200	0.4200	95,000
Nov 22, 2022	0.4400	0.4500	0.4300	0.4450	0.4450	183,000
Nov 21, 2022	0.4300	0.4400	0.4250	0.4400	0.4400	32,100
Nov 18, 2022	0.4100	0.4300	0.4100	0.4300	0.4300	23,100
Nov 17, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	7,500
Nov 16, 2022	0.3850	0.4200	0.3850	0.4100	0.4100	62,000
Nov 15, 2022	0.3600	0.3850	0.3600	0.3850	0.3850	103,000
Nov 14, 2022	0.3750	0.3900	0.3700	0.3750	0.3750	12,600
Nov 11, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	11,000
Nov 10, 2022	0.3850	0.3900	0.3750	0.3750	0.3750	7,500
Nov 09, 2022	0.4050	0.4100	0.3800	0.3800	0.3800	19,300
Nov 08, 2022	0.4000	0.4300	0.4000	0.4100	0.4100	46,200
Nov 07, 2022	0.3700	0.3950	0.3700	0.3900	0.3900	78,000
Nov 04, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	10,000
Nov 03, 2022	0.3700	0.3700	0.3500	0.3700	0.3700	32,000
Nov 02, 2022	0.3850	0.3850	0.3700	0.3700	0.3700	16,500
Nov 01, 2022	0.3850	0.3950	0.3850	0.3850	0.3850	11,000
Oct 31, 2022	0.3800	0.3950	0.3800	0.3950	0.3950	3,000
Oct 28, 2022	0.3800	0.3950	0.3700	0.3950	0.3950	40,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,652.90+120.12(+0.61%)

S&P 5003,978.63+41.66(+1.06%)

DOW32,266.52+236.41(+0.74%)

CAD/USD0.7326+0.0043(+0.58%)

CRUDE OIL71.14+0.24(+0.34%)

Bitcoin CAD37,378.77-1,332.51(-3.44%)

STOCKS OPEN HIGHER DAY AFTER SELL-OFF

AnalytixInsight Inc. (ALY.V)

S&P/TSX
19,652.90
+120.12(+0.61%)

S&P 500
3,978.63
+41.66(+1.06%)

DOW
32,266.52
+236.41(+0.74%)

CAD/USD
0.7326
+0.0043(+0.58%)

CRUDE OIL
71.14
+0.24(+0.34%)

Bitcoin CAD
37,378.77
-1,332.51(-3.44%)