A2Z Smart Technologies Corp. (AZ.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 235 |
| Jun 29, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jun 28, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jun 27, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jun 24, 2022 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 3,200 |
| Jun 23, 2022 | 3.7900 | 3.8200 | 3.7700 | 3.8200 | 3.8200 | 7,333 |
| Jun 22, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jun 21, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 877 |
| Jun 20, 2022 | 3.5100 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 540 |
| Jun 17, 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Jun 16, 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Jun 15, 2022 | 3.9100 | 3.9300 | 3.9100 | 3.9300 | 3.9300 | 1,400 |
| Jun 14, 2022 | 3.8900 | 3.8900 | 3.8300 | 3.8600 | 3.8600 | 2,809 |
| Jun 13, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 500 |
| Jun 10, 2022 | 4.0800 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 3,110 |
| Jun 09, 2022 | 4.0300 | 4.2000 | 4.0300 | 4.2000 | 4.2000 | 5,200 |
| Jun 08, 2022 | 4.2200 | 4.2200 | 4.0000 | 4.0000 | 4.0000 | 4,653 |
| Jun 07, 2022 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 1,602 |
| Jun 06, 2022 | 4.8000 | 4.8000 | 4.7600 | 4.7600 | 4.7600 | 300 |
| Jun 03, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,200 |
| Jun 02, 2022 | 4.9200 | 4.9200 | 4.7900 | 4.8300 | 4.8300 | 5,800 |
| Jun 01, 2022 | 4.4000 | 4.8900 | 4.4000 | 4.7000 | 4.7000 | 8,948 |
| May 31, 2022 | 5.2000 | 5.3200 | 5.0900 | 5.0900 | 5.0900 | 3,791 |
| May 30, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 200 |
| May 27, 2022 | 5.0900 | 5.0900 | 5.0800 | 5.0800 | 5.0800 | 1,500 |
| May 26, 2022 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| May 25, 2022 | 4.4900 | 4.6700 | 4.4900 | 4.6700 | 4.6700 | 900 |
| May 24, 2022 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| May 20, 2022 | 5.2600 | 5.2600 | 4.9200 | 5.0300 | 5.0300 | 700 |
| May 19, 2022 | 4.8400 | 5.1500 | 4.8400 | 5.1500 | 5.1500 | 2,650 |
| May 18, 2022 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| May 17, 2022 | 6.2000 | 6.2000 | 5.6600 | 5.8100 | 5.8100 | 1,375 |
| May 16, 2022 | 6.2500 | 6.2500 | 6.0200 | 6.0200 | 6.0200 | 3,680 |
| May 13, 2022 | 5.4500 | 5.7700 | 5.4500 | 5.7700 | 5.7700 | 375 |
| May 12, 2022 | 4.3600 | 4.3600 | 4.2600 | 4.3400 | 4.3400 | 1,000 |
| May 11, 2022 | 4.0000 | 4.3000 | 4.0000 | 4.2400 | 4.2400 | 831 |
| May 10, 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 100 |
| May 09, 2022 | 5.0000 | 5.0000 | 4.7900 | 4.7900 | 4.7900 | 1,376 |
| May 06, 2022 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | 4.9900 | 1,130 |
| May 05, 2022 | 5.2200 | 5.2200 | 5.2100 | 5.2100 | 5.2100 | 500 |
| May 04, 2022 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | 5.6000 | 1,410 |
| May 03, 2022 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| May 02, 2022 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| Apr 29, 2022 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 314 |
| Apr 28, 2022 | 6.2500 | 6.5800 | 6.1300 | 6.4000 | 6.4000 | 5,105 |
| Apr 27, 2022 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 100 |
| Apr 26, 2022 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Apr 25, 2022 | 6.5100 | 6.5100 | 6.3000 | 6.5000 | 6.5000 | 10,912 |
| Apr 22, 2022 | 6.6900 | 6.6900 | 6.5000 | 6.5000 | 6.5000 | 1,970 |
| Apr 21, 2022 | 7.0000 | 7.0000 | 6.6900 | 6.6900 | 6.6900 | 2,000 |
| Apr 20, 2022 | 7.0500 | 7.3000 | 7.0000 | 7.0200 | 7.0200 | 2,600 |
| Apr 19, 2022 | 7.1000 | 7.3200 | 6.9900 | 7.0500 | 7.0500 | 1,600 |
| Apr 18, 2022 | 7.1300 | 7.2000 | 7.1300 | 7.1300 | 7.1300 | 1,511 |
| Apr 14, 2022 | 6.8400 | 7.1200 | 6.8400 | 7.0800 | 7.0800 | 1,600 |
| Apr 13, 2022 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 503 |
| Apr 12, 2022 | 6.5300 | 6.5500 | 6.4500 | 6.5500 | 6.5500 | 1,917 |
| Apr 11, 2022 | 7.5000 | 7.5000 | 6.2500 | 6.2500 | 6.2500 | 9,951 |
| Apr 08, 2022 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 270 |
| Apr 07, 2022 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 354 |
| Apr 06, 2022 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | - |
| Apr 05, 2022 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | - |
| Apr 04, 2022 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 650 |
| Apr 01, 2022 | 7.6500 | 7.9000 | 7.6500 | 7.9000 | 7.9000 | 1,601 |
| Mar 31, 2022 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 1,418 |
| Mar 30, 2022 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | - |
| Mar 29, 2022 | 8.2300 | 8.2300 | 8.2000 | 8.2000 | 8.2000 | 620 |
| Mar 28, 2022 | 8.3000 | 8.3600 | 8.1900 | 8.2200 | 8.2200 | 1,600 |
| Mar 25, 2022 | 7.6700 | 8.1500 | 7.5800 | 8.1500 | 8.1500 | 2,300 |
| Mar 24, 2022 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | 135 |
| Mar 23, 2022 | 7.2700 | 7.4700 | 7.0000 | 7.4700 | 7.4700 | 1,031 |
| Mar 22, 2022 | 7.1400 | 7.2700 | 7.1400 | 7.2700 | 7.2700 | 570 |
| Mar 21, 2022 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 702 |
| Mar 18, 2022 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 338 |
| Mar 17, 2022 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 409 |
| Mar 16, 2022 | 7.3300 | 7.5700 | 7.0700 | 7.5700 | 7.5700 | 5,773 |
| Mar 15, 2022 | 7.4500 | 7.5000 | 7.2800 | 7.5000 | 7.5000 | 644 |
| Mar 14, 2022 | 7.3400 | 7.4200 | 7.1900 | 7.3000 | 7.3000 | 1,932 |
| Mar 11, 2022 | 7.0000 | 7.4200 | 7.0000 | 7.4200 | 7.4200 | 3,726 |
| Mar 10, 2022 | 6.9600 | 7.1000 | 6.9600 | 7.0200 | 7.0200 | 390 |
| Mar 09, 2022 | 7.0400 | 7.1300 | 7.0400 | 7.1300 | 7.1300 | 510 |
| Mar 08, 2022 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 950 |
| Mar 07, 2022 | 7.0100 | 7.0100 | 6.8200 | 6.8300 | 6.8300 | 1,370 |
| Mar 04, 2022 | 7.3500 | 7.3500 | 7.1100 | 7.1500 | 7.1500 | 882 |
| Mar 03, 2022 | 7.5100 | 7.6300 | 7.3900 | 7.4400 | 7.4400 | 775 |
| Mar 02, 2022 | 7.5500 | 7.5500 | 7.4400 | 7.5000 | 7.5000 | 2,235 |
| Mar 01, 2022 | 8.5000 | 8.5000 | 7.4600 | 7.6500 | 7.6500 | 1,972 |
| Feb 28, 2022 | 8.4900 | 8.4900 | 7.5750 | 7.9300 | 7.9300 | 5,862 |
| Feb 25, 2022 | 8.0900 | 8.0900 | 7.0500 | 7.6000 | 7.6000 | 2,043 |
| Feb 24, 2022 | 6.8200 | 7.2000 | 6.8100 | 7.2000 | 7.2000 | 9,490 |
| Feb 23, 2022 | 7.4900 | 7.7000 | 7.3400 | 7.3400 | 7.3400 | 1,052 |
| Feb 22, 2022 | 7.7300 | 7.7300 | 7.5400 | 7.5400 | 7.5400 | 456 |
| Feb 18, 2022 | 8.1000 | 8.1000 | 7.8500 | 8.0000 | 8.0000 | 600 |
| Feb 17, 2022 | 7.8700 | 8.1300 | 7.8700 | 7.9000 | 7.9000 | 1,300 |
| Feb 16, 2022 | 8.5000 | 8.5000 | 7.8400 | 7.8400 | 7.8400 | 583 |
| Feb 15, 2022 | 8.7500 | 8.8800 | 8.7500 | 8.8800 | 8.8800 | 3,146 |
| Feb 14, 2022 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 110 |
| Feb 11, 2022 | 8.6000 | 8.7600 | 8.6000 | 8.7100 | 8.7100 | 5,875 |
| Feb 10, 2022 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | - |
| Feb 09, 2022 | 8.0000 | 8.6000 | 8.0000 | 8.5800 | 8.5800 | 10,274 |
| Feb 08, 2022 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
