Canada Markets closed

A2Z Smart Technologies Corp. (AZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.6000-0.2000 (-5.26%)
At close: 02:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 21, 20227.05007.05007.05007.05007.0500702
Mar 18, 20227.10007.10007.10007.10007.1000338
Mar 17, 20227.42007.42007.42007.42007.4200409
Mar 16, 20227.33007.57007.07007.57007.57005,773
Mar 15, 20227.45007.50007.28007.50007.5000644
Mar 14, 20227.34007.42007.19007.30007.30001,932
Mar 11, 20227.00007.42007.00007.42007.42003,726
Mar 10, 20226.96007.10006.96007.02007.0200390
Mar 09, 20227.04007.13007.04007.13007.1300510
Mar 08, 20226.82006.82006.82006.82006.8200950
Mar 07, 20227.01007.01006.82006.83006.83001,370
Mar 04, 20227.35007.35007.11007.15007.1500882
Mar 03, 20227.51007.63007.39007.44007.4400775
Mar 02, 20227.55007.55007.44007.50007.50002,235
Mar 01, 20228.50008.50007.46007.65007.65001,972
Feb 28, 20228.49008.49007.57507.93007.93005,862
Feb 25, 20228.09008.09007.05007.60007.60002,043
Feb 24, 20226.82007.20006.81007.20007.20009,490
Feb 23, 20227.49007.70007.34007.34007.34001,052
Feb 22, 20227.73007.73007.54007.54007.5400456
Feb 18, 20228.10008.10007.85008.00008.0000600
Feb 17, 20227.87008.13007.87007.90007.90001,300
Feb 16, 20228.50008.50007.84007.84007.8400583
Feb 15, 20228.75008.88008.75008.88008.88003,146
Feb 14, 20228.70008.70008.70008.70008.7000110
Feb 11, 20228.60008.76008.60008.71008.71005,875
Feb 10, 20228.58008.58008.58008.58008.5800-
Feb 09, 20228.00008.60008.00008.58008.580010,274
Feb 08, 20228.14008.14008.14008.14008.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...