Canada markets closed

AirIQ Inc. (IQ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2850-0.0050 (-1.72%)
At close: 02:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.28500.28500.28000.28500.285016,000
Jan. 20, 20220.28000.30000.28000.29000.290012,000
Jan. 19, 20220.29000.30000.28000.30000.300034,900
Jan. 18, 20220.30000.30000.30000.30000.300011,000
Jan. 17, 20220.30000.30000.29000.30000.300040,500
Jan. 14, 20220.30000.30000.30000.30000.3000600
Jan. 13, 20220.30000.30000.30000.30000.30007,000
Jan. 12, 20220.30000.30000.30000.30000.30002,000
Jan. 11, 20220.30000.30000.30000.30000.3000-
Jan. 10, 20220.31000.31000.30000.30000.30008,000
Jan. 07, 20220.30000.30000.30000.30000.3000-
Jan. 06, 20220.30000.30000.30000.30000.300049,600
Jan. 05, 20220.30000.30000.30000.30000.30002,000
Jan. 04, 20220.30000.32000.30000.32000.320035,400
Dec. 31, 20210.30000.30000.29000.29000.290026,500
Dec. 30, 20210.30000.30000.28000.30000.300041,600
Dec. 29, 20210.30000.30000.29000.30000.300051,600
Dec. 24, 20210.30000.30000.30000.30000.30007,500
Dec. 23, 20210.30000.30000.30000.30000.300019,500
Dec. 22, 20210.30000.30000.30000.30000.30003,200
Dec. 21, 20210.30000.30000.30000.30000.300037,500
Dec. 20, 20210.29000.30000.29000.30000.300024,100
Dec. 17, 20210.30000.30000.29000.29000.29004,000
Dec. 16, 20210.31000.31000.29000.29000.2900103,000
Dec. 15, 20210.31000.31000.30000.30000.300021,000
Dec. 14, 20210.31000.31000.31000.31000.31001,000
Dec. 13, 20210.32000.32000.32000.32000.32002,400
Dec. 10, 20210.32000.32000.32000.32000.32004,000
Dec. 09, 20210.32000.32000.32000.32000.3200-
Dec. 08, 20210.32000.32000.32000.32000.3200-
Dec. 07, 20210.32000.32000.32000.32000.32005,000
Dec. 06, 20210.31000.31000.31000.31000.3100-
Dec. 03, 20210.31000.31000.31000.31000.31003,000
Dec. 02, 20210.31000.31000.31000.31000.31007,700
Dec. 01, 20210.32000.32000.32000.32000.3200-
Nov. 30, 20210.31000.32000.31000.32000.320016,700
Nov. 29, 20210.34000.34000.30000.32000.320022,300
Nov. 26, 20210.34000.35000.34000.35000.350014,500
Nov. 25, 20210.35000.35000.35000.35000.35004,000
Nov. 24, 20210.35000.35000.35000.35000.3500-
Nov. 23, 20210.35000.35000.35000.35000.350025,400
Nov. 22, 20210.32000.34000.32000.34000.3400345,700
Nov. 19, 20210.31000.31000.31000.31000.310011,500
Nov. 18, 20210.31000.34000.31000.31000.3100115,700
Nov. 17, 20210.28000.30000.28000.30000.30005,000
Nov. 16, 20210.29000.29000.29000.29000.2900-
Nov. 15, 20210.29000.29000.29000.29000.2900-
Nov. 12, 20210.30000.30000.29000.29000.29005,500
Nov. 11, 20210.29000.31000.29000.31000.31003,500
Nov. 10, 20210.28000.28000.28000.28000.28002,800
Nov. 09, 20210.29000.29000.28000.29000.290041,300
Nov. 08, 20210.30000.30000.29000.29000.29002,000
Nov. 05, 20210.31000.31000.30000.30000.300023,100
Nov. 04, 20210.29000.29000.29000.29000.29004,200
Nov. 03, 20210.31000.31000.31000.31000.310018,100
Nov. 02, 20210.31000.31000.30000.30000.300026,600
Nov. 01, 20210.29000.31000.29000.31000.310042,500
Oct. 29, 20210.31000.31000.30000.30000.30003,500
Oct. 28, 20210.30000.30000.30000.30000.300050,200
Oct. 27, 20210.30000.30000.30000.30000.300021,800
Oct. 26, 20210.30000.30000.30000.30000.300031,400
Oct. 25, 20210.30000.30000.29000.29000.290044,100
Oct. 22, 20210.29000.29000.29000.29000.290013,800
Oct. 21, 20210.28000.29000.28000.29000.29002,200
Oct. 20, 20210.28000.28000.28000.28000.28006,000
Oct. 19, 20210.29000.29000.28000.29000.290015,900
Oct. 18, 20210.30000.30000.29000.29000.290015,200
Oct. 15, 20210.30000.30000.30000.30000.300031,300
Oct. 14, 20210.31000.31000.30000.30000.30006,100
Oct. 13, 20210.30000.30000.30000.30000.3000-
Oct. 12, 20210.30000.30000.30000.30000.3000-
Oct. 08, 20210.30000.30000.30000.30000.30003,800
Oct. 07, 20210.30000.30000.30000.30000.300010,100
Oct. 06, 20210.29000.29000.29000.29000.290059,000
Oct. 05, 20210.30000.30000.27000.28000.280020,500
Oct. 04, 20210.28000.29000.28000.29000.290063,500
Oct. 01, 20210.28000.28000.28000.28000.280047,000
Sep. 30, 20210.28000.28000.28000.28000.280018,500
Sep. 29, 20210.30000.30000.30000.30000.300092,000
Sep. 28, 20210.30000.30000.28000.28000.28003,700
Sep. 27, 20210.29000.29000.29000.29000.29003,100
Sep. 24, 20210.29000.29000.29000.29000.2900-
Sep. 23, 20210.29000.29000.29000.29000.290010,600
Sep. 22, 20210.30000.30000.29000.29000.29008,500
Sep. 21, 20210.30000.30000.30000.30000.30007,500
Sep. 20, 20210.28000.30000.27000.30000.30004,600
Sep. 17, 20210.28000.31000.28000.31000.31001,500
Sep. 16, 20210.28000.28000.27000.27000.270038,500
Sep. 15, 20210.30000.30000.30000.30000.30001,500
Sep. 14, 20210.31000.32000.31000.31000.31004,600
Sep. 13, 20210.31000.31000.29000.29000.2900126,800
Sep. 10, 20210.29000.29000.29000.29000.2900500
Sep. 09, 20210.28000.28000.28000.28000.2800-
Sep. 08, 20210.29000.29000.28000.28000.28008,000
Sep. 07, 20210.29000.29000.27000.28000.280015,000
Sep. 03, 20210.28000.28000.28000.28000.28001,000
Sep. 02, 20210.28000.28000.28000.28000.2800600
Sep. 01, 20210.28000.28000.28000.28000.280010,100
Aug. 31, 20210.28000.28000.28000.28000.280025,700
Aug. 30, 20210.30000.30000.28000.28000.280021,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...