COUCHE-TARD TAPS ALEX MILLER TO SUCCEED CEO BRIAN HANNASCH

Miller, who's currently chief operating officer, will take over from September 6

infinitii ai inc. (IAI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0400

-0.0050

(-11.11%)

As of 09:31AM EDT. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,650
Jun 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	56,060
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	63,010
Jun 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	73,325
Jun 19, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	7,100
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	88,418
Jun 17, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	157,789
Jun 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	35,333
Jun 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	296,518
Jun 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	118,029
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	70,100
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	197,096
Jun 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	189,468
Jun 06, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	2,589,300
Jun 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,075
Jun 04, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	146,995
Jun 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,349
May 31, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	900,005
May 30, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	508,801
May 29, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	4,795,795
May 28, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	288,200
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,135,902
May 24, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	3,171,743
May 23, 2024	0.0600	0.0600	0.0450	0.0450	0.0450	3,531,984
May 22, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	278,700
May 21, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	260,000
May 17, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	381,642
May 16, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	812,655
May 15, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	1,201,316
May 14, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	175,415
May 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	1,289,031
May 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	504,714
May 09, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	1,688,415
May 08, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	1,771,147
May 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	169,500
May 06, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	416,583
May 03, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	1,156,841
May 02, 2024	0.0600	0.0600	0.0450	0.0500	0.0500	944,303
May 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,255
Apr 30, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	63,777
Apr 29, 2024	0.0600	0.0650	0.0550	0.0650	0.0650	169,528
Apr 26, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	13,900
Apr 25, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	47,672
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,400
Apr 23, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	108,810
Apr 22, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	93,565
Apr 19, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	126,018
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	46,800
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,114
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	41,050
Apr 15, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	123,750
Apr 12, 2024	0.0700	0.0700	0.0550	0.0600	0.0600	688,234
Apr 11, 2024	0.0700	0.0750	0.0700	0.0700	0.0700	346,862
Apr 10, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	11,273
Apr 09, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	60,100
Apr 08, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	135,713
Apr 05, 2024	0.0650	0.0750	0.0650	0.0700	0.0700	132,753
Apr 04, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	11,647
Apr 03, 2024	0.0650	0.0750	0.0650	0.0700	0.0700	1,005,234
Apr 02, 2024	0.0900	0.0950	0.0600	0.0650	0.0650	1,700,053
Apr 01, 2024	0.1200	0.1200	0.0850	0.0950	0.0950	478,606
Mar 28, 2024	0.1100	0.1200	0.1050	0.1050	0.1050	419,669
Mar 27, 2024	0.0850	0.1200	0.0850	0.1050	0.1050	1,335,558
Mar 26, 2024	0.0750	0.0850	0.0750	0.0850	0.0850	333,869
Mar 25, 2024	0.0800	0.0800	0.0750	0.0800	0.0800	26,550
Mar 22, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	6,349
Mar 21, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	78,306
Mar 20, 2024	0.0800	0.0800	0.0750	0.0800	0.0800	47,050
Mar 19, 2024	0.0750	0.0800	0.0750	0.0800	0.0800	148,624
Mar 18, 2024	0.0850	0.0850	0.0750	0.0800	0.0800	459,378
Mar 15, 2024	0.0700	0.0900	0.0700	0.0800	0.0800	875,097
Mar 14, 2024	0.0700	0.0700	0.0600	0.0650	0.0650	171,250
Mar 13, 2024	0.0700	0.0750	0.0650	0.0650	0.0650	313,456
Mar 12, 2024	0.0650	0.0700	0.0650	0.0650	0.0650	112,840
Mar 11, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	42,530
Mar 08, 2024	0.0750	0.0750	0.0650	0.0700	0.0700	301,176
Mar 07, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	34,239
Mar 06, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	25,821
Mar 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	28,200
Mar 04, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	54,269
Mar 01, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	364,291
Feb 29, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	174,000
Feb 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	16,162
Feb 27, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	122,600
Feb 26, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	290,426
Feb 23, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	241,800
Feb 22, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	12,000
Feb 21, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	48,793
Feb 20, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	11,500
Feb 16, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	12,402
Feb 15, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	307,610
Feb 14, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	10,655
Feb 13, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	69,545
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 09, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	6,020
Feb 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	28,500
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 06, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	142,054
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,681.31-107.17(-0.49%)

S&P 5005,460.66-8.64(-0.16%)

DOW38,940.70-171.46(-0.44%)

CAD/USD0.7301-0.0023(-0.31%)

CRUDE OIL80.57-0.26(-0.32%)

Bitcoin CAD84,502.25+628.13(+0.75%)

COUCHE-TARD TAPS ALEX MILLER TO SUCCEED CEO BRIAN HANNASCH

infinitii ai inc. (IAI.CN)

S&P/TSX
21,681.31
-107.17(-0.49%)

S&P 500
5,460.66
-8.64(-0.16%)

DOW
38,940.70
-171.46(-0.44%)

CAD/USD
0.7301
-0.0023(-0.31%)

CRUDE OIL
80.57
-0.26(-0.32%)

Bitcoin CAD
84,502.25
+628.13(+0.75%)