AI Artificial Intelligence Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.485	0.485	0.485	0.485	0.485	4,400
2024-11-19	0.480	0.480	0.470	0.475	0.475	6,400
2024-11-18	0.435	0.485	0.435	0.460	0.460	6,600
2024-11-15	0.470	0.480	0.470	0.480	0.480	10,200
2024-11-14	0.490	0.490	0.430	0.465	0.465	17,500
2024-11-13	0.485	0.490	0.460	0.490	0.490	3,600
2024-11-12	0.465	0.485	0.455	0.480	0.480	37,100
2024-11-11	0.550	0.550	0.430	0.465	0.465	89,100
2024-11-08	0.470	0.550	0.460	0.550	0.550	21,200
2024-11-07	0.470	0.500	0.470	0.490	0.490	17,400
2024-11-06	0.480	0.500	0.480	0.500	0.500	13,700
2024-11-05	0.510	0.510	0.490	0.500	0.500	11,400
2024-11-04	0.500	0.500	0.480	0.490	0.490	2,600
2024-11-01	0.510	0.520	0.465	0.520	0.520	44,200
2024-10-31	0.485	0.510	0.450	0.510	0.510	37,500
2024-10-30	0.495	0.510	0.475	0.490	0.490	13,700
2024-10-29	0.510	0.510	0.490	0.510	0.510	12,100
2024-10-28	0.530	0.530	0.450	0.485	0.485	78,100
2024-10-25	0.520	0.530	0.520	0.520	0.520	10,200
2024-10-24	0.500	0.530	0.500	0.510	0.510	26,800
2024-10-23	0.490	0.530	0.490	0.530	0.530	68,100
2024-10-22	0.490	0.510	0.490	0.510	0.510	17,000
2024-10-21	0.520	0.530	0.500	0.510	0.510	25,300
2024-10-18	0.510	0.510	0.490	0.510	0.510	14,500
2024-10-17	0.510	0.510	0.500	0.510	0.510	12,100
2024-10-16	0.510	0.520	0.510	0.510	0.510	26,500
2024-10-15	0.510	0.530	0.500	0.510	0.510	92,100
2024-10-11	0.530	0.530	0.500	0.510	0.510	31,600
2024-10-10	0.540	0.540	0.520	0.530	0.530	68,600
2024-10-09	0.530	0.530	0.530	0.530	0.530	3,300
2024-10-08	0.540	0.540	0.520	0.520	0.520	10,300
2024-10-07	0.530	0.540	0.500	0.530	0.530	22,300
2024-10-04	0.520	0.530	0.480	0.520	0.520	226,100
2024-10-03	0.520	0.520	0.485	0.495	0.495	5,000
2024-10-02	0.520	0.520	0.500	0.500	0.500	10,600
2024-10-01	0.510	0.520	0.510	0.520	0.520	3,900
2024-09-30	0.530	0.530	0.530	0.530	0.530	8,000
2024-09-27	0.520	0.540	0.490	0.510	0.510	32,800
2024-09-26	0.520	0.540	0.510	0.540	0.540	13,200
2024-09-25	0.530	0.540	0.490	0.530	0.530	41,600
2024-09-24	0.510	0.540	0.480	0.540	0.540	63,500
2024-09-23	0.510	0.510	0.480	0.480	0.480	42,400
2024-09-20	0.500	0.520	0.455	0.480	0.480	63,700
2024-09-19	0.510	0.530	0.500	0.510	0.510	57,000
2024-09-18	0.500	0.530	0.500	0.530	0.530	14,600
2024-09-17	0.500	0.520	0.425	0.450	0.450	59,500
2024-09-16	0.495	0.530	0.495	0.530	0.530	9,900
2024-09-13	0.495	0.530	0.490	0.530	0.530	22,300
2024-09-12	0.465	0.495	0.465	0.495	0.495	36,800
2024-09-11	0.470	0.480	0.440	0.440	0.440	41,700
2024-09-10	0.465	0.465	0.435	0.465	0.465	54,800
2024-09-09	0.450	0.450	0.430	0.450	0.450	33,300
2024-09-06	0.450	0.450	0.430	0.445	0.445	51,200
2024-09-05	0.440	0.445	0.430	0.445	0.445	71,600
2024-09-04	0.385	0.440	0.385	0.430	0.430	116,000
2024-09-03	0.390	0.410	0.385	0.385	0.385	44,900
2024-08-30	0.395	0.400	0.395	0.400	0.400	58,300
2024-08-29	0.400	0.400	0.375	0.395	0.395	10,400
2024-08-28	0.390	0.400	0.390	0.395	0.395	15,600
2024-08-27	0.400	0.400	0.360	0.400	0.400	23,800

← NewerPage 9 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.