AirIQ Inc. (IQ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4350

0.0000

(0.00%)

At close: 11:31AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
Apr 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,200
Apr 22, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	11,900
Apr 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 18, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	13,200
Apr 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,200
Apr 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,900
Apr 12, 2024	0.3900	0.4400	0.3800	0.4400	0.4400	14,100
Apr 11, 2024	0.4200	0.4200	0.3700	0.4200	0.4200	34,100
Apr 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,200
Apr 09, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,100
Apr 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 05, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Apr 04, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 03, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,600
Apr 01, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	7,600
Mar 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,900
Mar 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
Mar 26, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	100,800
Mar 25, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	16,900
Mar 22, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	51,400
Mar 21, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	28,200
Mar 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,100
Mar 19, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	39,300
Mar 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,300
Mar 15, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	27,800
Mar 14, 2024	0.4300	0.4300	0.4000	0.4100	0.4100	22,000
Mar 13, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	41,100
Mar 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	5,400
Mar 11, 2024	0.4100	0.4700	0.4100	0.4700	0.4700	58,500
Mar 08, 2024	0.4700	0.4700	0.3900	0.4100	0.4100	12,400
Mar 07, 2024	0.5000	0.5000	0.4500	0.4700	0.4700	8,800
Mar 06, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	103,000
Mar 05, 2024	0.4000	0.5000	0.3800	0.5000	0.5000	169,800
Mar 04, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,500
Mar 01, 2024	0.3700	0.4200	0.3700	0.4200	0.4200	18,500
Feb 29, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	25,700
Feb 28, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	74,300
Feb 27, 2024	0.3800	0.3800	0.3400	0.3500	0.3500	133,000
Feb 26, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	33,000
Feb 23, 2024	0.4200	0.4200	0.3300	0.3800	0.3800	75,400
Feb 22, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	38,200
Feb 21, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	21,000
Feb 20, 2024	0.4100	0.4400	0.4100	0.4200	0.4200	24,400
Feb 16, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	4,500
Feb 15, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	18,500
Feb 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	14,500
Feb 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	7,100
Feb 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	18,500
Feb 09, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	10,200
Feb 08, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	3,400
Feb 07, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 06, 2024	0.4700	0.4700	0.4300	0.4300	0.4300	17,800
Feb 05, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	31,900
Feb 02, 2024	0.4400	0.4700	0.4400	0.4600	0.4600	73,500
Feb 01, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	20,100
Jan 31, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	8,300
Jan 30, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	1,100
Jan 29, 2024	0.4800	0.5200	0.4800	0.5200	0.5200	23,000
Jan 26, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	58,500
Jan 25, 2024	0.4800	0.4800	0.4100	0.4300	0.4300	35,600
Jan 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
Jan 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Jan 22, 2024	0.4700	0.4900	0.4600	0.4800	0.4800	10,700
Jan 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,500
Jan 18, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	8,300
Jan 17, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	14,300
Jan 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 15, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	1,500
Jan 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,500
Jan 11, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	7,600
Jan 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,300
Jan 09, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	25,700
Jan 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,100
Jan 05, 2024	0.4300	0.4400	0.4100	0.4300	0.4300	12,300
Jan 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 03, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Jan 02, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	5,300
Dec 29, 2023	0.4100	0.4300	0.4100	0.4300	0.4300	2,600
Dec 28, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 27, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	2,200
Dec 22, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	500
Dec 21, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	5,600
Dec 20, 2023	0.4100	0.4200	0.4100	0.4100	0.4100	4,000
Dec 19, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	2,100
Dec 18, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	12,300
Dec 15, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	5,000
Dec 14, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	17,500
Dec 13, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	5,400
Dec 12, 2023	0.4200	0.4300	0.4200	0.4300	0.4300	19,800
Dec 11, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	46,100
Dec 08, 2023	0.3800	0.3900	0.3800	0.3800	0.3800	15,600
Dec 07, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	24,500
Dec 06, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Dec 05, 2023	0.3900	0.4000	0.3900	0.3900	0.3900	9,600
Dec 04, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	34,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,200.56-1,939.80(-2.20%)

AirIQ Inc. (IQ.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,200.56
-1,939.80(-2.20%)