Canada markets close in 5 hours 52 minutes

AnalytixInsight Inc. (ALY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.26500.0000 (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
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20230.25500.26500.24500.26500.265023,719
Mar 21, 20230.26000.26000.26000.26000.260011,000
Mar 20, 20230.25500.25500.25000.25000.25002,000
Mar 17, 20230.26000.27000.25500.26000.260029,400
Mar 16, 20230.26000.27000.25500.25500.255016,000
Mar 15, 20230.26000.26000.25500.26000.260041,000
Mar 14, 20230.26500.26500.25000.26000.2600125,700
Mar 13, 20230.27500.27500.26000.27000.270027,600
Mar 10, 20230.25000.27000.23500.26500.2650103,000
Mar 09, 20230.25000.25500.24500.25500.255082,000
Mar 08, 20230.27500.27500.25500.26500.2650284,700
Mar 07, 20230.28000.28000.27500.27500.27507,000
Mar 06, 20230.27000.28000.27000.28000.280058,500
Mar 03, 20230.27000.27500.26500.27000.270073,500
Mar 02, 20230.27000.27000.26000.27000.2700124,800
Mar 01, 20230.26500.27000.26000.26000.260027,000
Feb 28, 20230.27500.27500.26000.26000.260022,900
Feb 27, 20230.27500.27500.27500.27500.275011,500
Feb 24, 20230.28000.28000.27000.27500.2750110,000
Feb 23, 20230.29500.29500.27500.28000.280078,400
Feb 22, 20230.28000.29500.28000.28500.285054,500
Feb 21, 20230.28000.28000.28000.28000.280015,000
Feb 17, 20230.28000.29500.27000.27000.270078,500
Feb 16, 20230.27500.27500.26000.27000.2700181,300
Feb 15, 20230.27500.27500.27000.27500.275015,500
Feb 14, 20230.28500.28500.26000.27500.275099,500
Feb 13, 20230.29500.29500.28000.28500.285040,500
Feb 10, 20230.30500.30500.29000.29000.290066,500
Feb 09, 20230.32500.32500.29000.29500.2950381,100
Feb 08, 20230.33000.33000.31500.32000.3200121,600
Feb 07, 20230.33000.33000.32000.32500.325064,000
Feb 06, 20230.33500.33500.33000.33500.335023,000
Feb 03, 20230.33000.33000.32500.33000.330080,100
Feb 02, 20230.32500.32500.32000.32500.325014,900
Feb 01, 20230.33500.33500.32000.32500.325065,800
Jan 31, 20230.33000.33000.31000.33000.3300148,500
Jan 30, 20230.34000.34000.32500.32500.3250120,300
Jan 27, 20230.34500.34500.34000.34000.340023,000
Jan 26, 20230.34000.34000.34000.34000.340026,000
Jan 25, 20230.34000.34000.34000.34000.340019,500
Jan 24, 20230.34000.34000.34000.34000.340018,000
Jan 23, 20230.34500.35000.34000.34000.3400217,700
Jan 20, 20230.35500.35500.34000.34500.3450121,000
Jan 19, 20230.33500.36500.33500.35500.3550326,500
Jan 18, 20230.36000.36000.33000.33500.3350988,200
Jan 17, 20230.33500.35000.33000.35000.3500211,200
Jan 16, 20230.31500.33500.31000.33500.3350221,700
Jan 13, 20230.32000.32000.30500.31500.3150321,600
Jan 12, 20230.32000.32000.31000.32000.3200156,500
Jan 11, 20230.32500.32500.31000.32000.3200174,800
Jan 10, 20230.32500.32500.32500.32500.325010,000
Jan 09, 20230.34500.34500.32500.33000.3300122,900
Jan 06, 20230.34500.34500.34000.34500.345022,000
Jan 05, 20230.34500.35000.34000.34500.3450109,500
Jan 04, 20230.35000.35000.34500.34500.345028,000
Jan 03, 20230.35000.35000.34000.34000.340017,600
Dec 30, 20220.34000.35000.34000.35000.350085,500
Dec 29, 20220.35000.35000.34000.34500.345079,100
Dec 28, 20220.36000.37000.33000.35000.3500127,700
Dec 23, 20220.35000.36000.34500.36000.3600127,500
Dec 22, 20220.35000.35000.35000.35000.350033,600
Dec 21, 20220.36000.36000.34000.34000.340075,100
Dec 20, 20220.36000.36000.34500.35000.350085,000
Dec 19, 20220.36500.36500.35000.36000.3600260,600
Dec 16, 20220.36500.37500.35500.36500.3650158,800
Dec 15, 20220.37500.37500.35000.36000.360091,500
Dec 14, 20220.38000.38000.36000.38000.380068,000
Dec 13, 20220.38500.38500.37000.38000.3800104,800
Dec 12, 20220.38500.39500.38000.38000.380045,500
Dec 09, 20220.36500.38000.36000.38000.380086,000
Dec 08, 20220.38000.38000.35000.36500.365085,500
Dec 07, 20220.38000.38500.37000.38000.380032,000
Dec 06, 20220.40000.40000.37500.37500.375030,100
Dec 05, 20220.40000.42000.38500.40000.400056,800
Dec 02, 20220.40000.40000.38000.39000.390011,400
Dec 01, 20220.39000.40000.38000.40000.400063,600
Nov 30, 20220.37500.39500.37000.38500.385036,500
Nov 29, 20220.39000.40000.38000.38000.380039,800
Nov 28, 20220.40000.41000.38500.40000.400059,000
Nov 25, 20220.42000.42000.39500.40000.400067,500
Nov 24, 20220.42500.42500.41000.42000.420010,500
Nov 23, 20220.43500.44500.40000.42000.420095,000
Nov 22, 20220.44000.45000.43000.44500.4450183,000
Nov 21, 20220.43000.44000.42500.44000.440032,100
Nov 18, 20220.41000.43000.41000.43000.430023,100
Nov 17, 20220.40000.41000.40000.41000.41007,500
Nov 16, 20220.38500.42000.38500.41000.410062,000
Nov 15, 20220.36000.38500.36000.38500.3850103,000
Nov 14, 20220.37500.39000.37000.37500.375012,600
Nov 11, 20220.38000.38000.37000.37000.370011,000
Nov 10, 20220.38500.39000.37500.37500.37507,500
Nov 09, 20220.40500.41000.38000.38000.380019,300
Nov 08, 20220.40000.43000.40000.41000.410046,200
Nov 07, 20220.37000.39500.37000.39000.390078,000
Nov 04, 20220.38000.38000.36000.36000.360010,000
Nov 03, 20220.37000.37000.35000.37000.370032,000
Nov 02, 20220.38500.38500.37000.37000.370016,500
Nov 01, 20220.38500.39500.38500.38500.385011,000
Oct 31, 20220.38000.39500.38000.39500.39503,000
Oct 28, 20220.38000.39500.37000.39500.395040,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...