AirIQ Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.390	0.400	0.390	0.390	0.390	9,600
2023-12-04	0.420	0.420	0.400	0.400	0.400	34,000
2023-12-01	0.410	0.410	0.410	0.410	0.410	1,600
2023-11-30	0.420	0.420	0.410	0.410	0.410	17,900
2023-11-29	0.410	0.420	0.410	0.420	0.420	14,900
2023-11-28	0.430	0.430	0.410	0.410	0.410	24,300
2023-11-27	0.450	0.450	0.430	0.430	0.430	26,600
2023-11-24	0.450	0.450	0.450	0.450	0.450	5,000
2023-11-23	0.440	0.460	0.440	0.460	0.460	6,500
2023-11-22	0.440	0.440	0.430	0.440	0.440	16,200
2023-11-21	0.440	0.440	0.430	0.430	0.430	16,500
2023-11-20	0.430	0.440	0.420	0.440	0.440	25,900
2023-11-17	0.430	0.430	0.380	0.390	0.390	162,800
2023-11-16	0.560	0.560	0.430	0.450	0.450	51,800
2023-11-15	0.560	0.560	0.560	0.560	0.560	8,700
2023-11-14	0.570	0.570	0.570	0.570	0.570	39,600
2023-11-13	0.560	0.570	0.560	0.570	0.570	19,000
2023-11-10	0.550	0.550	0.550	0.550	0.550	9,100
2023-11-09	0.570	0.570	0.550	0.560	0.560	3,500
2023-11-08	0.550	0.570	0.550	0.560	0.560	26,500
2023-11-07	0.570	0.570	0.560	0.560	0.560	5,300
2023-11-06	0.530	0.580	0.520	0.580	0.580	58,300
2023-11-03	0.500	0.510	0.480	0.510	0.510	21,200
2023-11-02	0.540	0.540	0.500	0.500	0.500	28,500
2023-11-01	0.520	0.550	0.510	0.550	0.550	23,200
2023-10-31	0.490	0.530	0.490	0.510	0.510	38,200
2023-10-30	0.480	0.490	0.480	0.490	0.490	14,400
2023-10-27	0.450	0.450	0.450	0.450	0.450	0
2023-10-26	0.470	0.470	0.450	0.450	0.450	2,700
2023-10-25	0.480	0.480	0.470	0.470	0.470	13,300
2023-10-24	0.460	0.480	0.460	0.470	0.470	26,900
2023-10-23	0.460	0.460	0.450	0.460	0.460	5,700
2023-10-20	0.460	0.460	0.460	0.460	0.460	1,000
2023-10-19	0.420	0.460	0.420	0.460	0.460	34,000
2023-10-18	0.430	0.430	0.430	0.430	0.430	23,800
2023-10-17	0.460	0.460	0.420	0.430	0.430	78,600
2023-10-16	0.450	0.460	0.440	0.460	0.460	28,200
2023-10-13	0.450	0.450	0.430	0.440	0.440	35,500
2023-10-12	0.440	0.450	0.440	0.440	0.440	28,500
2023-10-11	0.440	0.450	0.420	0.420	0.420	40,500
2023-10-10	0.400	0.450	0.390	0.450	0.450	95,600
2023-10-06	0.400	0.400	0.400	0.400	0.400	500
2023-10-05	0.400	0.400	0.400	0.400	0.400	0
2023-10-04	0.400	0.400	0.400	0.400	0.400	4,000
2023-10-03	0.400	0.400	0.400	0.400	0.400	10,700
2023-10-02	0.390	0.400	0.390	0.400	0.400	3,000
2023-09-29	0.400	0.400	0.380	0.380	0.380	38,500
2023-09-28	0.410	0.410	0.400	0.400	0.400	7,400
2023-09-27	0.410	0.410	0.410	0.410	0.410	5,000
2023-09-26	0.400	0.400	0.400	0.400	0.400	5,000
2023-09-25	0.410	0.410	0.410	0.410	0.410	21,000
2023-09-22	0.400	0.400	0.400	0.400	0.400	3,500
2023-09-21	0.420	0.420	0.400	0.400	0.400	72,200
2023-09-20	0.450	0.450	0.430	0.430	0.430	33,000
2023-09-19	0.450	0.450	0.450	0.450	0.450	27,300
2023-09-18	0.450	0.450	0.450	0.450	0.450	2,900
2023-09-15	0.450	0.450	0.420	0.420	0.420	11,000
2023-09-14	0.440	0.450	0.420	0.420	0.420	83,900
2023-09-13	0.430	0.450	0.430	0.450	0.450	4,800
2023-09-12	0.450	0.450	0.430	0.430	0.430	17,000

← NewerPage 13 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.