AI Artificial Intelligence Ventures Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.390	0.405	0.390	0.400	0.400	28,700
2024-08-23	0.390	0.395	0.390	0.390	0.390	7,000
2024-08-22	0.380	0.395	0.350	0.385	0.385	40,100
2024-08-21	0.390	0.390	0.360	0.380	0.380	53,400
2024-08-20	0.365	0.400	0.310	0.330	0.330	121,800
2024-08-19	0.385	0.400	0.355	0.355	0.355	105,000
2024-08-16	0.400	0.400	0.380	0.390	0.390	44,700
2024-08-15	0.355	0.370	0.345	0.350	0.350	28,600
2024-08-14	0.340	0.380	0.320	0.370	0.370	66,400
2024-08-13	0.430	0.430	0.335	0.345	0.345	103,600
2024-08-12	0.410	0.440	0.405	0.405	0.405	91,000
2024-08-09	0.410	0.420	0.380	0.415	0.415	101,000
2024-08-08	0.380	0.410	0.370	0.410	0.410	139,700
2024-08-07	0.390	0.390	0.335	0.380	0.380	31,100
2024-08-06	0.320	0.375	0.320	0.370	0.370	15,600
2024-08-02	0.340	0.340	0.325	0.335	0.335	10,100
2024-08-01	0.375	0.375	0.335	0.345	0.345	14,500
2024-07-31	0.385	0.385	0.315	0.380	0.380	17,900
2024-07-30	0.355	0.355	0.340	0.350	0.350	20,100
2024-07-29	0.310	0.400	0.310	0.400	0.400	122,100
2024-07-26	0.310	0.310	0.310	0.310	0.310	0
2024-07-25	0.320	0.350	0.310	0.310	0.310	16,100
2024-07-24	0.275	0.330	0.275	0.320	0.320	57,200
2024-07-23	0.290	0.295	0.290	0.295	0.295	25,700
2024-07-22	0.270	0.290	0.270	0.290	0.290	70,300
2024-07-19	0.285	0.290	0.285	0.290	0.290	5,600
2024-07-18	0.285	0.290	0.285	0.290	0.290	61,900
2024-07-17	0.270	0.285	0.270	0.285	0.285	3,900
2024-07-16	0.285	0.285	0.285	0.285	0.285	2,400
2024-07-15	0.270	0.280	0.270	0.280	0.280	32,000
2024-07-12	0.255	0.255	0.255	0.255	0.255	1,200
2024-07-11	0.250	0.275	0.250	0.270	0.270	57,400
2024-07-10	0.270	0.275	0.235	0.250	0.250	19,700
2024-07-09	0.285	0.285	0.230	0.260	0.260	40,300
2024-07-08	0.250	0.250	0.250	0.250	0.250	900
2024-07-05	0.275	0.275	0.235	0.240	0.240	27,000
2024-07-04	0.270	0.285	0.230	0.285	0.285	19,100
2024-07-03	0.270	0.270	0.270	0.270	0.270	0
2024-07-02	0.260	0.270	0.250	0.270	0.270	13,600
2024-06-28	0.250	0.260	0.250	0.250	0.250	54,800
2024-06-27	0.220	0.260	0.220	0.260	0.260	25,600
2024-06-26	0.215	0.220	0.210	0.220	0.220	5,000
2024-06-25	0.220	0.220	0.220	0.220	0.220	0
2024-06-24	0.215	0.240	0.215	0.220	0.220	82,700
2024-06-21	0.240	0.270	0.200	0.240	0.240	57,500
2024-06-20	0.260	0.260	0.260	0.260	0.260	4,500
2024-06-19	0.220	0.240	0.220	0.225	0.225	75,600
2024-06-18	0.250	0.280	0.250	0.280	0.280	3,600
2024-06-17	0.280	0.280	0.280	0.280	0.280	0
2024-06-14	0.285	0.285	0.280	0.280	0.280	4,700
2024-06-13	0.265	0.275	0.265	0.275	0.275	20,500
2024-06-12	0.230	0.265	0.230	0.265	0.265	32,600
2024-06-11	0.215	0.270	0.210	0.270	0.270	34,000
2024-06-10	0.240	0.240	0.200	0.215	0.215	93,500
2024-06-07	0.245	0.245	0.230	0.240	0.240	22,500
2024-06-06	0.225	0.240	0.225	0.240	0.240	5,100
2024-06-05	0.255	0.255	0.210	0.210	0.210	50,200
2024-06-04	0.255	0.280	0.250	0.280	0.280	14,700
2024-06-03	0.320	0.320	0.260	0.260	0.260	54,300
2024-05-31	0.320	0.320	0.320	0.320	0.320	1,400

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.