A2Z Smart Technologies Corp. (AZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7400-0.0600 (-7.50%)

At close: 2:14PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 23, 2020	-	-	-	-	-	-
Oct. 22, 2020	0.7400	0.7400	0.6900	0.7400	0.7400	9,508
Oct. 21, 2020	0.8000	0.8000	0.8000	0.8000	0.8000	1,500
Oct. 20, 2020	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct. 19, 2020	0.8500	0.8800	0.8200	0.8400	0.8400	59,908
Oct. 16, 2020	0.8100	0.8600	0.8100	0.8600	0.8600	52,325
Oct. 15, 2020	0.7900	0.8300	0.7900	0.8100	0.8100	32,310
Oct. 14, 2020	0.7700	0.8100	0.7700	0.8100	0.8100	28,000
Oct. 13, 2020	0.8200	0.8400	0.7800	0.7800	0.7800	30,891
Oct. 09, 2020	0.7900	0.8100	0.7900	0.8100	0.8100	32,980
Oct. 08, 2020	0.7700	0.8400	0.7700	0.7700	0.7700	83,799
Oct. 07, 2020	0.7000	0.7500	0.7000	0.7500	0.7500	14,000
Oct. 06, 2020	0.7700	0.7700	0.7200	0.7500	0.7500	11,150
Oct. 05, 2020	0.6300	0.8100	0.6300	0.8100	0.8100	20,075
Oct. 02, 2020	0.8000	0.8100	0.8000	0.8100	0.8100	38,800
Oct. 01, 2020	0.8200	0.8200	0.8000	0.8000	0.8000	9,535
Sep. 30, 2020	0.7800	0.8600	0.7800	0.8200	0.8200	121,287
Sep. 29, 2020	0.7700	0.8100	0.7700	0.8000	0.8000	68,549
Sep. 28, 2020	0.7600	0.7700	0.7300	0.7700	0.7700	41,920
Sep. 25, 2020	0.7400	0.7400	0.7400	0.7400	0.7400	500
Sep. 24, 2020	0.7700	0.8000	0.7700	0.7700	0.7700	38,500
Sep. 23, 2020	0.6800	0.7600	0.6800	0.7600	0.7600	27,000
Sep. 22, 2020	0.6700	0.6700	0.6400	0.6400	0.6400	10,001
Sep. 21, 2020	0.6500	0.7000	0.5900	0.7000	0.7000	38,490
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.7700	0.7700	0.7700	0.7700	0.7700	-
Sep. 16, 2020	0.7000	0.7900	0.7000	0.7700	0.7700	78,500
Sep. 15, 2020	0.6800	0.6800	0.6500	0.6800	0.6800	23,600
Sep. 14, 2020	0.6600	0.7800	0.6600	0.6900	0.6900	13,858
Sep. 11, 2020	0.7200	0.7700	0.7000	0.7700	0.7700	19,309
Sep. 10, 2020	0.7900	0.8200	0.7700	0.7700	0.7700	33,126
Sep. 09, 2020	0.7800	0.8000	0.7500	0.8000	0.8000	68,558
Sep. 08, 2020	0.7200	0.7900	0.7200	0.7500	0.7500	65,221
Sep. 04, 2020	0.6900	0.7200	0.6900	0.6900	0.6900	48,680
Sep. 03, 2020	0.7000	0.7300	0.6500	0.7300	0.7300	39,200
Sep. 02, 2020	0.6500	0.6600	0.6500	0.6500	0.6500	4,600
Sep. 01, 2020	0.6100	0.7300	0.6100	0.7100	0.7100	64,455
Aug. 31, 2020	0.7200	0.7500	0.6000	0.6200	0.6200	126,047
Aug. 28, 2020	0.7000	0.7300	0.6600	0.6800	0.6800	24,964
Aug. 27, 2020	0.8500	0.8800	0.7600	0.7700	0.7700	101,514
Aug. 26, 2020	0.6400	0.8700	0.6400	0.8000	0.8000	389,285
Aug. 25, 2020	0.6500	0.7100	0.6500	0.7100	0.7100	166,702
Aug. 24, 2020	0.6100	0.6500	0.6000	0.6500	0.6500	76,639
Aug. 21, 2020	0.5600	0.6100	0.5600	0.6000	0.6000	107,863
Aug. 20, 2020	0.4550	0.5700	0.4550	0.5400	0.5400	52,566
Aug. 19, 2020	0.4700	0.4700	0.4700	0.4700	0.4700	3,500
Aug. 18, 2020	0.4000	0.5300	0.4000	0.4900	0.4900	124,749
Aug. 17, 2020	0.4450	0.4450	0.3900	0.4000	0.4000	66,800
Aug. 14, 2020	0.3600	0.4500	0.3600	0.4350	0.4350	72,816
Aug. 13, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	1,750
Aug. 12, 2020	0.3050	0.3300	0.2900	0.3200	0.3200	89,935
Aug. 11, 2020	0.2950	0.3650	0.2950	0.3650	0.3650	60,300
Aug. 10, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug. 07, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug. 06, 2020	0.2800	0.2800	0.2700	0.2700	0.2700	22,500
Aug. 05, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	600
Aug. 04, 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul. 31, 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul. 30, 2020	0.3250	0.3250	0.3250	0.3250	0.3250	1,000
Jul. 29, 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul. 28, 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul. 27, 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul. 24, 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul. 23, 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul. 22, 2020	0.3250	0.3250	0.3250	0.3250	0.3250	18,521
Jul. 21, 2020	0.3000	0.3250	0.3000	0.3250	0.3250	25,597
Jul. 20, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul. 17, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	3,040
Jul. 16, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul. 15, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul. 14, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul. 13, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	4,759
Jul. 10, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul. 09, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	9,000
Jul. 08, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	1,700
Jul. 07, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	8,500
Jul. 06, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul. 03, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	1,200
Jul. 02, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	10,434
Jun. 30, 2020	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jun. 29, 2020	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jun. 26, 2020	0.3550	0.3550	0.3550	0.3550	0.3550	2,500
Jun. 25, 2020	0.3550	0.3550	0.3550	0.3550	0.3550	5,000
Jun. 24, 2020	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun. 23, 2020	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jun. 22, 2020	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
Jun. 19, 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun. 18, 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun. 17, 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun. 16, 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun. 15, 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun. 12, 2020	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Jun. 11, 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun. 10, 2020	0.4000	0.4100	0.3750	0.4100	0.4100	1,202,925
Jun. 09, 2020	0.3500	0.4050	0.3500	0.4000	0.4000	127,500
Jun. 08, 2020	0.3300	0.3300	0.3100	0.3300	0.3300	28,398
Jun. 05, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun. 04, 2020	0.3150	0.3300	0.3150	0.3300	0.3300	3,500
Jun. 03, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun. 02, 2020	0.3700	0.3700	0.3300	0.3300	0.3300	16,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,279.36+49.13(+0.30%)

S&P 5003,453.49+17.93(+0.52%)

DOW28,363.66+152.84(+0.54%)

A2Z Smart Technologies Corp. (AZ.V)

S&P/TSX
16,279.36
+49.13(+0.30%)

S&P 500
3,453.49
+17.93(+0.52%)

DOW
28,363.66
+152.84(+0.54%)