Canada markets open in 2 hours 4 minutes

American Aires Inc. (WIFI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2650-0.0250 (-8.62%)
At close: 03:59PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.29500.29500.26500.26500.2650947,504
Oct 03, 20240.28500.30000.27500.29000.2900415,600
Oct 02, 20240.30000.30500.28500.29000.2900269,834
Oct 01, 20240.30500.30500.27000.30000.30001,274,100
Sept 30, 20240.33500.33500.29000.29000.2900376,782
Sept 27, 20240.35500.36000.32000.34000.3400424,170
Sept 26, 20240.36000.37000.34500.35000.3500351,780
Sept 25, 20240.36500.36500.34500.36000.3600153,560
Sept 24, 20240.36000.37000.35000.35000.3500253,352
Sept 23, 20240.37000.37000.34500.35000.3500111,456
Sept 20, 20240.36000.37000.35500.36000.3600174,950
Sept 19, 20240.38000.40000.37500.37500.3750179,429
Sept 18, 20240.36000.38000.35500.38000.3800161,775
Sept 17, 20240.37000.37000.34000.34500.3450312,701
Sept 16, 20240.39500.39500.36000.36000.3600195,270
Sept 13, 20240.40000.42500.36500.36500.3650378,128
Sept 12, 20240.34500.39500.34000.39500.3950192,750
Sept 11, 20240.34500.35500.33500.34500.345096,838
Sept 10, 20240.38500.38500.30000.34000.3400597,543
Sept 09, 20240.41000.41500.37500.38500.385081,400
Sept 06, 20240.40000.42000.39000.39000.3900416,054
Sept 05, 20240.39000.40000.39000.40000.400082,100
Sept 04, 20240.42500.43000.40500.41500.4150207,510
Sept 03, 20240.43500.43500.40000.42000.4200204,647
Aug 30, 20240.41500.43000.38500.41500.4150473,760
Aug 29, 20240.39500.42000.36000.40000.4000204,790
Aug 28, 20240.37500.39000.35000.36000.3600349,921
Aug 27, 20240.37000.37500.35500.36500.3650197,425
Aug 26, 20240.39000.39500.35000.36500.3650359,367
Aug 23, 20240.42000.42500.38500.40000.4000527,922
Aug 22, 20240.44000.45000.42000.42000.420071,880
Aug 21, 20240.42500.46000.41500.44500.4450468,105
Aug 20, 20240.46000.46500.40500.44000.4400531,337
Aug 19, 20240.44500.47500.43000.47000.47001,052,500
Aug 16, 20240.45000.47000.42000.46000.46001,139,073
Aug 15, 20240.40000.48000.39000.43000.43002,161,046
Aug 14, 20240.33000.41000.31500.41000.41001,831,614
Aug 13, 20240.37000.39500.31000.33000.33002,318,082
Aug 12, 20240.30000.40500.28500.39000.39006,613,139
Aug 09, 20240.25000.25000.23500.24500.2450105,000
Aug 08, 20240.25000.25500.24500.25000.2500100,500
Aug 07, 20240.24500.25000.23500.24000.2400183,600
Aug 06, 20240.25000.27000.23000.24000.2400227,361
Aug 02, 20240.27000.27500.25500.27500.275097,367
Aug 01, 20240.27000.28000.26500.26500.265028,076
Jul 31, 20240.28500.28500.27000.27000.270038,200
Jul 30, 20240.27000.27000.26000.26000.2600163,031
Jul 29, 20240.28000.28500.26500.27000.270038,415
Jul 26, 20240.29000.29500.28000.28000.2800121,155
Jul 25, 20240.30000.30500.28000.28000.2800169,466
Jul 24, 20240.28500.33500.28500.32000.3200173,100
Jul 23, 20240.29000.30000.28000.28000.280053,900
Jul 22, 20240.30000.31000.28500.29000.290073,733
Jul 19, 20240.31000.31000.29000.30500.3050117,302
Jul 18, 20240.30000.31000.29500.31000.3100104,020
Jul 17, 20240.28500.31500.28500.31000.3100282,431
Jul 16, 20240.29000.32000.28000.29500.2950708,905
Jul 15, 20240.32000.32000.27500.27500.2750607,410
Jul 12, 20240.35000.35000.32000.32500.3250112,000
Jul 11, 20240.29500.34000.28000.33000.3300357,701
Jul 10, 20240.30500.32000.28500.28500.2850575,120
Jul 09, 20240.31000.32500.30000.30000.3000331,846
Jul 08, 20240.33000.33500.31500.33000.3300170,050
Jul 05, 20240.32500.37000.32000.34500.3450314,700
Jul 04, 20240.33500.34500.30000.34500.3450410,300
Jul 03, 20240.34000.35000.31500.35000.3500374,117
Jul 02, 20240.35000.36000.30000.33500.33501,203,684
Jun 28, 20240.33000.37000.31500.37000.3700770,249
Jun 27, 20240.36500.38000.33000.35000.3500747,107
Jun 26, 20240.37500.38000.33000.35500.3550840,423
Jun 25, 20240.43500.44000.34500.35000.35001,311,557
Jun 24, 20240.43000.44000.40500.44000.4400907,773
Jun 21, 20240.46000.49000.44000.48000.4800575,976
Jun 20, 20240.43500.49000.38500.47500.47501,806,437
Jun 19, 20240.44000.51000.38500.44500.44502,919,881
Jun 18, 20240.31000.45500.30000.43000.43003,013,178
Jun 17, 20240.32000.34500.27500.30500.3050990,726
Jun 14, 20240.30000.32000.24000.31500.31505,106,421
Jun 13, 20240.43500.47000.39000.43000.4300704,459
Jun 12, 20240.50000.50000.44000.46500.4650546,808
Jun 11, 20240.42500.50000.38500.49000.49001,444,328
Jun 10, 20240.52000.52000.38000.40500.40501,357,640
Jun 07, 20240.53000.54000.50000.50000.5000353,478
Jun 06, 20240.58000.59000.54000.57000.5700308,778
Jun 05, 20240.57000.60000.49000.58000.58001,085,225
Jun 04, 20240.80000.80000.62000.62000.6200732,103
Jun 03, 20240.85000.85000.74000.80000.8000452,984
May 31, 20240.92000.92000.81000.83000.8300374,505
May 30, 20241.00001.00000.87000.90000.9000189,427
May 29, 20240.93000.98000.91000.98000.9800305,001
May 28, 20240.90000.95000.90000.95000.9500185,009
May 27, 20240.92000.94000.90000.94000.9400164,780
May 24, 20240.92000.94000.89000.94000.9400127,385
May 23, 20240.89000.93000.86000.88000.8800296,670
May 22, 20240.91000.94000.86000.86000.8600105,872
May 21, 20241.01001.01000.91000.94000.9400248,150
May 17, 20240.96001.02000.94000.99000.9900320,655
May 16, 20240.87000.97000.86000.97000.9700247,695
May 15, 20240.85000.92000.82000.85000.8500518,460
May 14, 20240.90000.91000.83000.84000.8400664,410
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...