AirIQ Inc. (IQ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4450

-0.0250

(-5.32%)

At close: 09:30AM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Oct 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 09, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 07, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 04, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct 03, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	3,700
Oct 02, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Oct 01, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	200
Sept 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	8,200
Sept 27, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	6,800
Sept 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	82,000
Sept 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,500
Sept 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	700
Sept 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	38,500
Sept 19, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	24,000
Sept 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 17, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	30,000
Sept 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,500
Sept 13, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	38,000
Sept 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	100
Sept 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sept 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,500
Sept 09, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 06, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	32,500
Sept 05, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	17,100
Sept 04, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	51,000
Sept 03, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Aug 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	43,500
Aug 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	30,000
Aug 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	6,000
Aug 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	13,000
Aug 22, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	5,500
Aug 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Aug 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	6,000
Aug 19, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	3,800
Aug 16, 2024	0.4300	0.4400	0.4000	0.4100	0.4100	49,500
Aug 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,500
Aug 14, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	3,000
Aug 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
Aug 09, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	600
Aug 08, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	25,700
Aug 07, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,300
Aug 06, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,600
Aug 02, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,000
Aug 01, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,700
Jul 31, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	35,200
Jul 30, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	20,300
Jul 26, 2024	0.4600	0.4900	0.4600	0.4800	0.4800	72,200
Jul 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,600
Jul 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	22,000
Jul 23, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	22,000
Jul 22, 2024	0.4000	0.4600	0.4000	0.4600	0.4600	36,100
Jul 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,100
Jul 18, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	21,400
Jul 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	800
Jul 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,700
Jul 15, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	17,000
Jul 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	19,300
Jul 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	8,200
Jul 10, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	13,700
Jul 09, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	31,400
Jul 08, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,000
Jul 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,200
Jul 04, 2024	0.4100	0.4100	0.3900	0.4100	0.4100	16,000
Jul 03, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,500
Jul 02, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	20,700
Jun 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,500
Jun 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	7,000
Jun 26, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	10,000
Jun 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 24, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	6,000
Jun 21, 2024	0.4000	0.4100	0.3800	0.3800	0.3800	34,000
Jun 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Jun 19, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	15,100
Jun 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	19,900
Jun 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,500
Jun 14, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	14,700
Jun 13, 2024	0.4100	0.4200	0.3900	0.3900	0.3900	7,500
Jun 12, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	3,200
Jun 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	12,500
Jun 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	21,100
Jun 06, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,400
Jun 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	19,200
Jun 04, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,500
Jun 03, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	20,900
May 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
May 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	49,900
May 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	40,600
May 28, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	13,000
May 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 24, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	3,100
May 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	6,000
May 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,335.65+2,615.45(+3.12%)

AirIQ Inc. (IQ.V)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,335.65
+2,615.45(+3.12%)