ALY.V - AnalytixInsight Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20180.490.500.470.470.47158,000
May 28, 20180.490.500.480.490.4986,400
May 25, 20180.490.490.450.470.47265,800
May 24, 20180.480.520.480.490.49362,700
May 23, 20180.470.490.460.480.48279,800
May 22, 20180.520.540.470.470.47548,800
May 18, 20180.520.530.470.510.51845,100
May 17, 20180.510.570.490.500.501,261,600
May 16, 20180.430.490.390.480.481,105,400
May 15, 20180.400.400.360.360.3689,900
May 14, 20180.390.390.380.390.3945,000
May 11, 20180.370.380.370.380.3835,000
May 10, 20180.360.370.350.350.3588,000
May 09, 20180.380.380.370.370.3742,900
May 08, 20180.380.380.370.370.3722,000
May 07, 20180.380.380.380.380.3865,900
May 04, 20180.380.380.360.380.3877,000
May 03, 20180.370.380.370.370.37172,000
May 02, 20180.380.380.380.380.38149,500
May 01, 20180.400.400.380.380.3849,300
Apr 30, 20180.410.410.390.400.4036,500
Apr 27, 20180.400.410.400.410.4150,500
Apr 26, 20180.420.420.390.400.40119,500
Apr 25, 20180.450.450.420.420.42245,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...