ALY.V - AnalytixInsight Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.38500.39000.38500.38500.38506,600
May 22, 20190.37000.38000.37000.38000.380035,500
May 21, 20190.38000.38000.37000.37000.370013,500
May 17, 20190.37500.38500.37500.37500.375045,200
May 16, 20190.38000.38000.37000.37000.370060,000
May 15, 20190.39000.39000.38000.38500.385045,000
May 14, 20190.40500.40500.38500.38500.385035,600
May 13, 20190.41000.41000.40000.40000.400030,300
May 10, 20190.40000.41000.39500.40000.4000112,500
May 09, 20190.39500.40500.38000.40000.4000223,000
May 08, 20190.39000.39000.38500.39000.390039,000
May 07, 20190.40000.40000.37500.39000.390053,600
May 06, 20190.40000.40500.40000.40500.405098,200
May 03, 20190.39500.40000.39500.39500.395082,200
May 02, 20190.40000.41000.38500.40000.400058,300
May 01, 20190.39500.40000.38500.39500.3950182,500
Apr 30, 20190.39000.41000.38500.38500.3850248,100
Apr 29, 20190.37500.39000.37000.37000.3700165,700
Apr 26, 20190.39000.39000.37000.37000.3700234,800
Apr 25, 20190.33500.38500.33500.38500.3850366,800
Apr 24, 20190.34500.34500.33500.33500.335071,000
Apr 23, 20190.32000.34500.32000.34500.345087,700
Apr 22, 20190.32000.32000.30500.30500.3050186,900
Apr 18, 20190.32500.32500.31500.32000.320062,500
Apr 17, 20190.32500.33000.32000.32500.325076,800
Apr 16, 20190.32000.33000.32000.32500.325022,000
Apr 15, 20190.33000.33000.32000.32000.3200102,700
Apr 12, 20190.33500.34000.32000.32000.3200141,300
Apr 11, 20190.36500.37000.33500.34000.3400273,500
Apr 10, 20190.36500.36500.35000.36500.365058,500
Apr 09, 20190.38000.38000.36500.36500.3650232,000
Apr 08, 20190.37000.37500.37000.37500.375010,500
Apr 05, 20190.36000.37000.36000.37000.370021,500
Apr 04, 20190.35500.36000.35500.36000.360016,100
Apr 03, 20190.36500.37000.36500.36500.3650152,500
Apr 02, 20190.38000.38000.36000.36500.365016,000
Apr 01, 20190.35500.37000.35000.37000.370052,000
Mar 29, 20190.37000.37000.35000.35000.350057,000
Mar 28, 20190.37000.37000.36000.36500.365054,000
Mar 27, 20190.37500.37500.36500.37000.370060,300
Mar 26, 20190.37500.37500.37500.37500.375012,500
Mar 25, 20190.37500.38500.36500.38000.380069,800
Mar 22, 20190.38000.38000.36500.38000.380069,800
Mar 21, 20190.37500.38500.37500.38500.3850212,000
Mar 20, 20190.38500.38500.38000.38500.385055,500
Mar 19, 20190.39000.39500.37000.38000.3800183,000
Mar 18, 20190.34500.39000.34500.38000.3800312,700
Mar 15, 20190.34500.34500.34000.34500.3450124,500
Mar 14, 20190.32000.33000.32000.33000.3300261,500
Mar 13, 20190.34500.34500.31000.32000.3200401,500
Mar 12, 20190.36500.36500.34000.34500.345036,000
Mar 11, 20190.38000.38000.35000.36500.365060,500
Mar 08, 20190.39000.39000.38000.39000.390031,000
Mar 07, 20190.39000.39000.39000.39000.39006,000
Mar 06, 20190.38500.39000.36500.39000.390032,000
Mar 05, 20190.38000.38500.37000.38000.380039,400
Mar 04, 20190.39000.39000.38000.38500.385022,500
Mar 01, 20190.39500.40000.38500.38500.385032,800
Feb 28, 20190.39000.39000.38000.39000.390070,000
Feb 27, 20190.38500.39000.38500.39000.390014,300
Feb 26, 20190.38500.38500.36500.38500.385077,000
Feb 25, 20190.37500.38500.37500.38500.385019,000
Feb 22, 20190.38500.39000.38500.38500.385018,300
Feb 21, 20190.39000.39000.38500.39000.390037,400
Feb 20, 20190.40500.40500.40000.40000.400035,300
Feb 19, 20190.42000.42000.40000.40000.4000298,600
Feb 15, 20190.39500.42500.39500.41500.4150370,900
Feb 14, 20190.39500.41000.39500.40500.4050334,500
Feb 13, 20190.38000.39500.38000.39500.395051,100
Feb 12, 20190.36000.38000.35500.38000.3800110,500
Feb 11, 20190.36000.36000.35000.36000.360026,000
Feb 08, 20190.36000.36000.35000.35000.35005,000
Feb 07, 20190.36500.36500.36000.36000.36008,500
Feb 06, 20190.35500.36000.35000.36000.360010,100
Feb 05, 20190.36500.36500.34500.35000.3500102,800
Feb 04, 20190.37000.37500.35000.35000.350055,000
Feb 01, 20190.40000.40000.36000.36500.3650107,900
Jan 31, 20190.40500.40500.38500.38500.385029,700
Jan 30, 20190.41000.41000.40000.40500.405019,500
Jan 29, 20190.41000.41000.40000.40000.400055,500
Jan 28, 20190.39500.40500.39500.40500.405061,500
Jan 25, 20190.40000.41500.38000.39000.3900545,500
Jan 24, 20190.37500.41000.37500.39500.3950178,000
Jan 23, 20190.37500.37500.36000.37500.375075,500
Jan 22, 20190.40000.40000.37000.37500.375079,500
Jan 21, 20190.40500.40500.37500.38000.3800108,900
Jan 18, 20190.39500.42000.39500.40500.4050445,500
Jan 17, 20190.39500.39500.38000.39500.3950111,200
Jan 16, 20190.36500.41000.35000.39000.3900612,600
Jan 15, 20190.38000.38500.36000.36500.365027,100
Jan 14, 20190.38500.38500.38000.38500.3850102,900
Jan 11, 20190.38500.38500.36500.37000.370083,400
Jan 10, 20190.37000.39000.34500.39000.3900104,400
Jan 09, 20190.35000.36500.34000.36500.3650196,900
Jan 08, 20190.29500.35000.29500.34000.3400574,200
Jan 07, 20190.29000.29500.29000.29500.29505,000
Jan 04, 20190.29000.30000.28500.29000.2900102,700
Jan 03, 20190.29000.32000.29000.29500.2950277,000
Jan 02, 20190.29000.29000.28500.28500.285029,000
Dec 31, 20180.30000.30000.28000.29000.290086,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...