Canada markets open in 2 hours 57 minutes

American Aires Inc. (WIFI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.4900+0.0400 (+2.76%)
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.50001.53001.43001.49001.4900519,812
May 02, 20241.35001.45001.35001.45001.4500461,706
May 01, 20241.30001.32001.26001.31001.3100172,350
Apr 30, 20241.28001.35001.25001.28001.2800394,489
Apr 29, 20241.24001.32001.19001.21001.2100495,132
Apr 26, 20241.09001.20001.05001.18001.1800473,618
Apr 25, 20241.04001.09001.02001.09001.0900306,597
Apr 24, 20241.01001.12000.98001.02001.0200421,073
Apr 23, 20240.98001.08000.90001.05001.0500294,339
Apr 22, 20241.02001.03000.83000.95000.9500225,024
Apr 19, 20241.09001.09001.00001.00001.0000347,803
Apr 18, 20241.12001.13001.07001.08001.0800171,341
Apr 17, 20241.15001.19001.00001.16001.1600479,860
Apr 16, 20241.25001.25001.16001.20001.2000332,955
Apr 15, 20241.31001.31001.19001.27001.2700282,956
Apr 12, 20241.25001.32001.20001.31001.3100231,764
Apr 11, 20241.39001.39001.20001.24001.2400373,395
Apr 10, 20241.38001.43001.33001.43001.4300401,093
Apr 09, 20241.39001.42001.36001.36001.3600152,225
Apr 08, 20241.41001.42001.35001.42001.4200132,590
Apr 05, 20241.34001.42001.34001.42001.4200449,850
Apr 04, 20241.42001.43001.35001.41001.4100343,198
Apr 03, 20241.43001.46001.40001.41001.4100501,513
Apr 02, 20241.35001.45001.33001.40001.4000681,195
Apr 01, 20241.34001.40001.33001.40001.4000367,407
Mar 28, 20241.31001.37001.29001.35001.3500545,552
Mar 27, 20241.17001.31001.17001.27001.2700549,318
Mar 26, 20241.20001.23001.16001.23001.2300269,084
Mar 25, 20241.27001.29001.14001.23001.2300383,687
Mar 22, 20241.30001.32001.27001.27001.2700210,637
Mar 21, 20241.25001.35001.20001.30001.3000359,776
Mar 20, 20241.18001.28001.08001.25001.2500392,330
Mar 19, 20241.20001.23001.14001.21001.2100241,924
Mar 18, 20241.38001.38001.19001.28001.2800638,301
Mar 15, 20241.29001.44001.28001.33001.33001,556,969
Mar 14, 20241.35001.35000.87001.32001.32002,260,265
Mar 13, 20241.46001.46001.31001.36001.3600671,897
Mar 12, 20241.54001.55001.39001.48001.4800727,454
Mar 11, 20241.70001.78001.20001.78001.78002,897,349
Mar 08, 20241.30001.50001.22001.50001.50001,769,043
Mar 07, 20241.12001.20001.12001.20001.2000744,708
Mar 06, 20241.06001.11001.04001.07001.0700293,215
Mar 05, 20241.07001.08001.00001.07001.0700346,733
Mar 04, 20241.05001.07001.01001.06001.0600235,416
Mar 01, 20241.04001.07001.00001.06001.0600703,738
Feb 29, 20241.03001.06000.97001.03001.0300647,298
Feb 28, 20240.90001.04000.90001.02001.0200536,816
Feb 27, 20240.89000.91000.85000.91000.9100172,700
Feb 26, 20240.85000.90000.81000.88000.8800416,693
Feb 23, 20240.87000.88000.76000.85000.8500459,087
Feb 22, 20240.73000.90000.73000.87000.8700436,316
Feb 21, 20240.70000.77000.70000.74000.7400506,224
Feb 20, 20240.66000.70000.60000.70000.7000565,674
Feb 16, 20240.65000.68000.63000.65000.6500747,158
Feb 15, 20240.50000.63000.49500.63000.6300650,049
Feb 14, 20240.40000.50000.40000.50000.5000688,900
Feb 13, 20240.36000.40000.33500.40000.4000879,939
Feb 12, 20240.26000.38000.25000.37000.3700415,065
Feb 09, 20240.25000.28500.24000.28500.285096,450
Feb 08, 20240.24000.25000.24000.25000.250057,124
Feb 07, 20240.25000.25500.23000.25500.2550186,500
Feb 06, 20240.23000.27000.21000.26000.2600677,300
Feb 05, 20240.23500.25000.22000.22500.2250244,500
Feb 02, 20240.22000.22000.22000.22000.2200-
Feb 01, 20240.21000.24000.21000.22000.2200467,130
Jan 31, 20240.18500.21000.18500.20500.205021,040
Jan 30, 20240.20000.21000.20000.20500.2050134,600
Jan 29, 20240.21000.21000.21000.21000.210012,000
Jan 26, 20240.21000.21000.21000.21000.2100-
Jan 25, 20240.19500.21500.19500.21000.210087,250
Jan 24, 20240.20500.20500.19500.19500.195066,000
Jan 23, 20240.18500.19500.18000.19500.1950140,450
Jan 22, 20240.19500.19500.19000.19000.190010,500
Jan 19, 20240.18000.18000.18000.18000.1800-
Jan 18, 20240.18500.18500.18000.18000.180036,000
Jan 17, 20240.18500.18500.18500.18500.18501,000
Jan 16, 20240.19500.20000.18000.20000.200062,000
Jan 15, 20240.18500.18500.18500.18500.18501,000
Jan 12, 20240.21000.21000.17750.18000.1800144,882
Jan 11, 20240.22000.22000.22000.22000.2200-
Jan 10, 20240.22000.22000.22000.22000.2200-
Jan 09, 20240.23500.23500.22000.22000.22002,030
Jan 08, 20240.23500.23500.20000.20500.20508,500
Jan 05, 20240.20500.20500.20500.20500.2050-
Jan 04, 20240.23500.23500.20500.20500.205017,500
Jan 03, 20240.24500.24500.20000.20000.20005,000
Jan 02, 20240.20000.20000.20000.20000.20009,000
Dec 29, 20230.18500.20000.17500.17500.1750153,800
Dec 28, 20230.17500.17500.17500.17500.1750500
Dec 27, 20230.18500.18500.17500.17500.17505,501
Dec 22, 20230.17500.17500.17500.17500.17502,300
Dec 21, 20230.19500.19500.19500.19500.19501,900
Dec 20, 20230.18000.18000.18000.18000.180010,000
Dec 19, 20230.19500.19500.17500.17500.17502,500
Dec 18, 20230.17000.17000.17000.17000.1700-
Dec 15, 20230.18500.18500.17000.17000.170058,000
Dec 14, 20230.18500.18500.18500.18500.18502,000
Dec 13, 20230.20500.20500.20500.20500.20501,500
Dec 12, 20230.18500.18500.18500.18500.1850950
Dec 11, 20230.20000.20000.20000.20000.20002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...