Canada markets closed

AirIQ Inc. (IQ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4050-0.0450 (-10.00%)
At close: 03:47PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.43000.43000.41000.41000.410038,200
Feb 21, 20240.43000.45000.43000.45000.450021,000
Feb 20, 20240.41000.44000.41000.42000.420024,400
Feb 16, 20240.41000.42000.41000.42000.42004,500
Feb 15, 20240.44000.44000.42000.42000.420018,500
Feb 14, 20240.44000.44000.44000.44000.440014,500
Feb 13, 20240.45000.45000.45000.45000.45007,100
Feb 12, 20240.45000.45000.45000.45000.450018,500
Feb 09, 20240.45000.45000.44000.44000.440010,200
Feb 08, 20240.44000.45000.44000.45000.45003,400
Feb 07, 20240.43000.43000.43000.43000.4300-
Feb 06, 20240.47000.47000.43000.43000.430017,800
Feb 05, 20240.45000.47000.45000.47000.470031,900
Feb 02, 20240.44000.47000.44000.46000.460073,500
Feb 01, 20240.46000.46000.44000.46000.460020,100
Jan 31, 20240.48000.49000.48000.49000.49008,300
Jan 30, 20240.50000.50000.48000.48000.48001,100
Jan 29, 20240.48000.52000.48000.52000.520023,000
Jan 26, 20240.45000.50000.45000.50000.500058,500
Jan 25, 20240.48000.48000.41000.43000.430035,600
Jan 24, 20240.48000.48000.48000.48000.480010,000
Jan 23, 20240.49000.49000.49000.49000.49001,000
Jan 22, 20240.47000.49000.46000.48000.480010,700
Jan 19, 20240.50000.50000.50000.50000.50009,500
Jan 18, 20240.51000.51000.50000.50000.50008,300
Jan 17, 20240.47000.48000.46000.47000.470014,300
Jan 16, 20240.48000.48000.48000.48000.4800-
Jan 15, 20240.49000.49000.48000.48000.48001,500
Jan 12, 20240.50000.50000.50000.50000.50009,500
Jan 11, 20240.46000.50000.46000.50000.50007,600
Jan 10, 20240.50000.50000.50000.50000.50005,300
Jan 09, 20240.45000.50000.45000.50000.500025,700
Jan 08, 20240.45000.45000.45000.45000.45002,100
Jan 05, 20240.43000.44000.41000.43000.430012,300
Jan 04, 20240.45000.45000.45000.45000.4500-
Jan 03, 20240.45000.45000.45000.45000.45001,000
Jan 02, 20240.43000.44000.43000.44000.44005,300
Dec 29, 20230.41000.43000.41000.43000.43002,600
Dec 28, 20230.41000.41000.41000.41000.4100-
Dec 27, 20230.41000.41000.41000.41000.41002,200
Dec 22, 20230.41000.41000.41000.41000.4100500
Dec 21, 20230.41000.41000.41000.41000.41005,600
Dec 20, 20230.41000.42000.41000.41000.41004,000
Dec 19, 20230.42000.42000.42000.42000.42002,100
Dec 18, 20230.43000.43000.42000.42000.420012,300
Dec 15, 20230.43000.43000.43000.43000.43005,000
Dec 14, 20230.43000.43000.43000.43000.430017,500
Dec 13, 20230.43000.43000.42000.42000.42005,400
Dec 12, 20230.42000.43000.42000.43000.430019,800
Dec 11, 20230.41000.41000.41000.41000.410046,100
Dec 08, 20230.38000.39000.38000.38000.380015,600
Dec 07, 20230.40000.40000.38000.38000.380024,500
Dec 06, 20230.40000.40000.40000.40000.40001,500
Dec 05, 20230.39000.40000.39000.39000.39009,600
Dec 04, 20230.42000.42000.40000.40000.400034,000
Dec 01, 20230.41000.41000.41000.41000.41001,600
Nov 30, 20230.42000.42000.41000.41000.410017,900
Nov 29, 20230.41000.42000.41000.42000.420014,900
Nov 28, 20230.43000.43000.41000.41000.410024,300
Nov 27, 20230.45000.45000.43000.43000.430026,600
Nov 24, 20230.45000.45000.45000.45000.45005,000
Nov 23, 20230.44000.46000.44000.46000.46006,500
Nov 22, 20230.44000.44000.43000.44000.440016,200
Nov 21, 20230.44000.44000.43000.43000.430016,500
Nov 20, 20230.43000.44000.42000.44000.440025,900
Nov 17, 20230.43000.43000.38000.39000.3900162,800
Nov 16, 20230.56000.56000.43000.45000.450051,800
Nov 15, 20230.56000.56000.56000.56000.56008,700
Nov 14, 20230.57000.57000.57000.57000.570039,600
Nov 13, 20230.56000.57000.56000.57000.570019,000
Nov 10, 20230.55000.55000.55000.55000.55009,100
Nov 09, 20230.57000.57000.55000.56000.56003,500
Nov 08, 20230.55000.57000.55000.56000.560026,500
Nov 07, 20230.57000.57000.56000.56000.56005,300
Nov 06, 20230.53000.58000.52000.58000.580058,300
Nov 03, 20230.50000.51000.48000.51000.510021,200
Nov 02, 20230.54000.54000.50000.50000.500028,500
Nov 01, 20230.52000.55000.51000.55000.550023,200
Oct 31, 20230.49000.53000.49000.51000.510038,200
Oct 30, 20230.48000.49000.48000.49000.490014,400
Oct 27, 20230.45000.45000.45000.45000.4500-
Oct 26, 20230.47000.47000.45000.45000.45002,700
Oct 25, 20230.48000.48000.47000.47000.470013,300
Oct 24, 20230.46000.48000.46000.47000.470026,900
Oct 23, 20230.46000.46000.45000.46000.46005,700
Oct 20, 20230.46000.46000.46000.46000.46001,000
Oct 19, 20230.42000.46000.42000.46000.460034,000
Oct 18, 20230.43000.43000.43000.43000.430023,800
Oct 17, 20230.46000.46000.42000.43000.430078,600
Oct 16, 20230.45000.46000.44000.46000.460028,200
Oct 13, 20230.45000.45000.43000.44000.440035,500
Oct 12, 20230.44000.45000.44000.44000.440028,500
Oct 11, 20230.44000.45000.42000.42000.420040,500
Oct 10, 20230.40000.45000.39000.45000.450095,600
Oct 06, 20230.40000.40000.40000.40000.4000500
Oct 05, 20230.40000.40000.40000.40000.4000-
Oct 04, 20230.40000.40000.40000.40000.40004,000
Oct 03, 20230.40000.40000.40000.40000.400010,700
Oct 02, 20230.39000.40000.39000.40000.40003,000
Sept 29, 20230.40000.40000.38000.38000.380038,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...