ALY.V - AnalytixInsight Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...