Canada markets closed

A2Z Smart Technologies Corp. (AZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.9500+0.6500 (+15.12%)
At close: 10:40AM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20224.70004.95004.70004.95004.9500555
Aug 11, 20224.25004.30004.25004.30004.3000263
Aug 10, 20224.24004.24004.24004.24004.2400-
Aug 09, 20223.90004.24003.90004.24004.24001,633
Aug 08, 20224.04004.04004.04004.04004.0400125
Aug 05, 20224.20004.25004.20004.25004.25001,850
Aug 04, 20223.82004.12003.82004.12004.12002,057
Aug 03, 20223.95003.95003.95003.95003.9500500
Aug 02, 20223.59003.60003.51003.52003.52002,703
Jul 29, 20223.31003.31003.31003.31003.3100-
Jul 28, 20223.31003.31003.31003.31003.3100-
Jul 27, 20223.50003.50003.31003.31003.3100201
Jul 26, 20223.81003.81003.81003.81003.8100-
Jul 25, 20223.81003.81003.81003.81003.8100-
Jul 22, 20223.85003.85003.81003.81003.8100250
Jul 21, 20223.78003.78003.78003.78003.7800-
Jul 20, 20223.82003.95003.78003.78003.7800425
Jul 19, 20223.95004.01003.95004.01004.01001,400
Jul 18, 20223.56003.56003.48003.48003.4800300
Jul 15, 20223.85003.85003.85003.85003.8500100
Jul 14, 20223.91003.91003.91003.91003.9100-
Jul 13, 20223.69003.91003.43003.91003.91005,150
Jul 12, 20223.42003.73003.42003.73003.73003,231
Jul 11, 20223.32003.32003.20003.20003.20002,300
Jul 08, 20223.52003.52003.52003.52003.5200-
Jul 07, 20223.40003.52003.40003.52003.5200275
Jul 06, 20223.61003.61003.61003.61003.61001,100
Jul 05, 20223.84003.84003.55003.58003.58002,900
Jul 04, 20223.60003.60003.60003.60003.6000-
Jun 30, 20223.60003.60003.60003.60003.6000235
Jun 29, 20223.80003.80003.80003.80003.8000-
Jun 28, 20223.80003.80003.80003.80003.8000-
Jun 27, 20223.80003.80003.80003.80003.8000-
Jun 24, 20223.85003.85003.80003.80003.80003,200
Jun 23, 20223.79003.82003.77003.82003.82007,333
Jun 22, 20223.60003.60003.60003.60003.6000-
Jun 21, 20223.60003.60003.60003.60003.6000877
Jun 20, 20223.51003.60003.51003.60003.6000540
Jun 17, 20223.93003.93003.93003.93003.9300-
Jun 16, 20223.93003.93003.93003.93003.9300-
Jun 15, 20223.91003.93003.91003.93003.93001,400
Jun 14, 20223.89003.89003.83003.86003.86002,809
Jun 13, 20224.00004.00004.00004.00004.0000500
Jun 10, 20224.08004.08004.00004.05004.05003,110
Jun 09, 20224.03004.20004.03004.20004.20005,200
Jun 08, 20224.22004.22004.00004.00004.00004,653
Jun 07, 20224.61004.61004.50004.50004.50001,602
Jun 06, 20224.80004.80004.76004.76004.7600300
Jun 03, 20224.75004.75004.75004.75004.75001,200
Jun 02, 20224.92004.92004.79004.83004.83005,800
Jun 01, 20224.40004.89004.40004.70004.70008,948
May 31, 20225.20005.32005.09005.09005.09003,791
May 30, 20225.20005.20005.20005.20005.2000200
May 27, 20225.09005.09005.08005.08005.08001,500
May 26, 20224.67004.67004.67004.67004.6700-
May 25, 20224.49004.67004.49004.67004.6700900
May 24, 20225.03005.03005.03005.03005.0300-
May 20, 20225.26005.26004.92005.03005.0300700
May 19, 20224.84005.15004.84005.15005.15002,650
May 18, 20225.81005.81005.81005.81005.8100-
May 17, 20226.20006.20005.66005.81005.81001,375
May 16, 20226.25006.25006.02006.02006.02003,680
May 13, 20225.45005.77005.45005.77005.7700375
May 12, 20224.36004.36004.26004.34004.34001,000
May 11, 20224.00004.30004.00004.24004.2400831
May 10, 20225.12005.12005.12005.12005.1200100
May 09, 20225.00005.00004.79004.79004.79001,376
May 06, 20225.00005.00004.99004.99004.99001,130
May 05, 20225.22005.22005.21005.21005.2100500
May 04, 20226.00006.00005.60005.60005.60001,410
May 03, 20226.40006.40006.40006.40006.4000-
May 02, 20226.40006.40006.40006.40006.4000-
Apr 29, 20226.40006.40006.40006.40006.4000314
Apr 28, 20226.25006.58006.13006.40006.40005,105
Apr 27, 20226.49006.49006.49006.49006.4900100
Apr 26, 20226.50006.50006.50006.50006.5000-
Apr 25, 20226.51006.51006.30006.50006.500010,912
Apr 22, 20226.69006.69006.50006.50006.50001,970
Apr 21, 20227.00007.00006.69006.69006.69002,000
Apr 20, 20227.05007.30007.00007.02007.02002,600
Apr 19, 20227.10007.32006.99007.05007.05001,600
Apr 18, 20227.13007.20007.13007.13007.13001,511
Apr 14, 20226.84007.12006.84007.08007.08001,600
Apr 13, 20226.66006.66006.66006.66006.6600503
Apr 12, 20226.53006.55006.45006.55006.55001,917
Apr 11, 20227.50007.50006.25006.25006.25009,951
Apr 08, 20227.80007.80007.80007.80007.8000270
Apr 07, 20227.30007.30007.30007.30007.3000354
Apr 06, 20227.81007.81007.81007.81007.8100-
Apr 05, 20227.81007.81007.81007.81007.8100-
Apr 04, 20227.81007.81007.81007.81007.8100650
Apr 01, 20227.65007.90007.65007.90007.90001,601
Mar 31, 20227.80007.80007.80007.80007.80001,418
Mar 30, 20228.20008.20008.20008.20008.2000-
Mar 29, 20228.23008.23008.20008.20008.2000620
Mar 28, 20228.30008.36008.19008.22008.22001,600
Mar 25, 20227.67008.15007.58008.15008.15002,300
Mar 24, 20227.46007.46007.46007.46007.4600135
Mar 23, 20227.27007.47007.00007.47007.47001,031
Mar 22, 20227.14007.27007.14007.27007.2700570
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...