Canada Markets open in 1 hr 10 mins

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 2020------
Oct. 22, 20200.74000.74000.69000.74000.74009,508
Oct. 21, 20200.80000.80000.80000.80000.80001,500
Oct. 20, 20200.84000.84000.84000.84000.8400-
Oct. 19, 20200.85000.88000.82000.84000.840059,908
Oct. 16, 20200.81000.86000.81000.86000.860052,325
Oct. 15, 20200.79000.83000.79000.81000.810032,310
Oct. 14, 20200.77000.81000.77000.81000.810028,000
Oct. 13, 20200.82000.84000.78000.78000.780030,891
Oct. 09, 20200.79000.81000.79000.81000.810032,980
Oct. 08, 20200.77000.84000.77000.77000.770083,799
Oct. 07, 20200.70000.75000.70000.75000.750014,000
Oct. 06, 20200.77000.77000.72000.75000.750011,150
Oct. 05, 20200.63000.81000.63000.81000.810020,075
Oct. 02, 20200.80000.81000.80000.81000.810038,800
Oct. 01, 20200.82000.82000.80000.80000.80009,535
Sep. 30, 20200.78000.86000.78000.82000.8200121,287
Sep. 29, 20200.77000.81000.77000.80000.800068,549
Sep. 28, 20200.76000.77000.73000.77000.770041,920
Sep. 25, 20200.74000.74000.74000.74000.7400500
Sep. 24, 20200.77000.80000.77000.77000.770038,500
Sep. 23, 20200.68000.76000.68000.76000.760027,000
Sep. 22, 20200.67000.67000.64000.64000.640010,001
Sep. 21, 20200.65000.70000.59000.70000.700038,490
Sep. 18, 2020------
Sep. 17, 20200.77000.77000.77000.77000.7700-
Sep. 16, 20200.70000.79000.70000.77000.770078,500
Sep. 15, 20200.68000.68000.65000.68000.680023,600
Sep. 14, 20200.66000.78000.66000.69000.690013,858
Sep. 11, 20200.72000.77000.70000.77000.770019,309
Sep. 10, 20200.79000.82000.77000.77000.770033,126
Sep. 09, 20200.78000.80000.75000.80000.800068,558
Sep. 08, 20200.72000.79000.72000.75000.750065,221
Sep. 04, 20200.69000.72000.69000.69000.690048,680
Sep. 03, 20200.70000.73000.65000.73000.730039,200
Sep. 02, 20200.65000.66000.65000.65000.65004,600
Sep. 01, 20200.61000.73000.61000.71000.710064,455
Aug. 31, 20200.72000.75000.60000.62000.6200126,047
Aug. 28, 20200.70000.73000.66000.68000.680024,964
Aug. 27, 20200.85000.88000.76000.77000.7700101,514
Aug. 26, 20200.64000.87000.64000.80000.8000389,285
Aug. 25, 20200.65000.71000.65000.71000.7100166,702
Aug. 24, 20200.61000.65000.60000.65000.650076,639
Aug. 21, 20200.56000.61000.56000.60000.6000107,863
Aug. 20, 20200.45500.57000.45500.54000.540052,566
Aug. 19, 20200.47000.47000.47000.47000.47003,500
Aug. 18, 20200.40000.53000.40000.49000.4900124,749
Aug. 17, 20200.44500.44500.39000.40000.400066,800
Aug. 14, 20200.36000.45000.36000.43500.435072,816
Aug. 13, 20200.32000.32000.32000.32000.32001,750
Aug. 12, 20200.30500.33000.29000.32000.320089,935
Aug. 11, 20200.29500.36500.29500.36500.365060,300
Aug. 10, 20200.27000.27000.27000.27000.2700-
Aug. 07, 20200.27000.27000.27000.27000.2700-
Aug. 06, 20200.28000.28000.27000.27000.270022,500
Aug. 05, 20200.30000.30000.30000.30000.3000600
Aug. 04, 20200.32500.32500.32500.32500.3250-
Jul. 31, 20200.32500.32500.32500.32500.3250-
Jul. 30, 20200.32500.32500.32500.32500.32501,000
Jul. 29, 20200.32500.32500.32500.32500.3250-
Jul. 28, 20200.32500.32500.32500.32500.3250-
Jul. 27, 20200.32500.32500.32500.32500.3250-
Jul. 24, 20200.32500.32500.32500.32500.3250-
Jul. 23, 20200.32500.32500.32500.32500.3250-
Jul. 22, 20200.32500.32500.32500.32500.325018,521
Jul. 21, 20200.30000.32500.30000.32500.325025,597
Jul. 20, 20200.28000.28000.28000.28000.2800-
Jul. 17, 20200.28000.28000.28000.28000.28003,040
Jul. 16, 20200.27000.27000.27000.27000.2700-
Jul. 15, 20200.27000.27000.27000.27000.2700-
Jul. 14, 20200.27000.27000.27000.27000.2700-
Jul. 13, 20200.27000.27000.27000.27000.27004,759
Jul. 10, 20200.33000.33000.33000.33000.3300-
Jul. 09, 20200.33000.33000.33000.33000.33009,000
Jul. 08, 20200.33000.33000.33000.33000.33001,700
Jul. 07, 20200.33000.33000.33000.33000.33008,500
Jul. 06, 20200.34000.34000.34000.34000.3400-
Jul. 03, 20200.34000.34000.34000.34000.34001,200
Jul. 02, 20200.33000.33000.33000.33000.330010,434
Jun. 30, 20200.35500.35500.35500.35500.3550-
Jun. 29, 20200.35500.35500.35500.35500.3550-
Jun. 26, 20200.35500.35500.35500.35500.35502,500
Jun. 25, 20200.35500.35500.35500.35500.35505,000
Jun. 24, 20200.39500.39500.39500.39500.3950-
Jun. 23, 20200.39500.39500.39500.39500.3950-
Jun. 22, 20200.39500.39500.39500.39500.39502,000
Jun. 19, 20200.41000.41000.41000.41000.4100-
Jun. 18, 20200.41000.41000.41000.41000.4100-
Jun. 17, 20200.41000.41000.41000.41000.4100-
Jun. 16, 20200.41000.41000.41000.41000.4100-
Jun. 15, 20200.41000.41000.41000.41000.4100-
Jun. 12, 20200.41000.41000.41000.41000.41001,000
Jun. 11, 20200.41000.41000.41000.41000.4100-
Jun. 10, 20200.40000.41000.37500.41000.41001,202,925
Jun. 09, 20200.35000.40500.35000.40000.4000127,500
Jun. 08, 20200.33000.33000.31000.33000.330028,398
Jun. 05, 20200.33000.33000.33000.33000.3300-
Jun. 04, 20200.31500.33000.31500.33000.33003,500
Jun. 03, 20200.33000.33000.33000.33000.3300-
Jun. 02, 20200.37000.37000.33000.33000.330016,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...