AI Artificial Intelligence Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.320	0.320	0.320	0.320	0.320	500
2024-05-29	0.320	0.320	0.320	0.320	0.320	7,600
2024-05-28	0.325	0.325	0.325	0.325	0.325	1,300
2024-05-27	0.295	0.320	0.295	0.320	0.320	2,700
2024-05-24	0.345	0.350	0.300	0.300	0.300	23,700
2024-05-23	0.320	0.350	0.295	0.295	0.295	11,200
2024-05-22	0.295	0.330	0.295	0.330	0.330	22,800
2024-05-21	0.315	0.330	0.290	0.295	0.295	66,800
2024-05-17	0.340	0.370	0.300	0.330	0.330	23,800
2024-05-16	0.335	0.355	0.335	0.340	0.340	15,300
2024-05-15	0.350	0.370	0.350	0.370	0.370	38,200
2024-05-14	0.320	0.335	0.320	0.335	0.335	8,100
2024-05-13	0.330	0.345	0.320	0.345	0.345	10,500
2024-05-10	0.335	0.335	0.320	0.320	0.320	5,700
2024-05-09	0.325	0.325	0.325	0.325	0.325	1,500
2024-05-08	0.325	0.325	0.320	0.320	0.320	2,300
2024-05-07	0.340	0.340	0.340	0.340	0.340	4,700
2024-05-06	0.350	0.360	0.310	0.360	0.360	7,200
2024-05-03	0.355	0.360	0.340	0.340	0.340	4,000
2024-05-02	0.345	0.350	0.320	0.340	0.340	19,600
2024-05-01	0.340	0.350	0.320	0.325	0.325	9,900
2024-04-30	0.355	0.355	0.325	0.340	0.340	17,500
2024-04-29	0.330	0.355	0.315	0.315	0.315	38,400
2024-04-26	0.355	0.355	0.355	0.355	0.355	0
2024-04-25	0.360	0.365	0.355	0.355	0.355	6,700
2024-04-24	0.315	0.360	0.300	0.360	0.360	86,400
2024-04-23	0.320	0.335	0.300	0.300	0.300	37,700
2024-04-22	0.370	0.370	0.315	0.315	0.315	10,700
2024-04-19	0.375	0.375	0.330	0.330	0.330	36,800
2024-04-18	0.365	0.370	0.360	0.360	0.360	11,200
2024-04-17	0.410	0.410	0.390	0.390	0.390	40,200
2024-04-16	0.395	0.410	0.395	0.410	0.410	12,000
2024-04-15	0.380	0.385	0.380	0.385	0.385	12,000
2024-04-12	0.395	0.395	0.345	0.360	0.360	39,700
2024-04-11	0.405	0.415	0.380	0.385	0.385	22,200
2024-04-10	0.400	0.410	0.400	0.410	0.410	10,700
2024-04-09	0.420	0.425	0.395	0.400	0.400	27,500
2024-04-08	0.395	0.425	0.395	0.425	0.425	24,700
2024-04-05	0.425	0.425	0.400	0.400	0.400	30,600
2024-04-04	0.420	0.425	0.405	0.425	0.425	29,800
2024-04-03	0.385	0.420	0.360	0.405	0.405	150,600
2024-04-02	0.395	0.410	0.385	0.390	0.390	28,700
2024-04-01	0.415	0.415	0.400	0.405	0.405	11,700
2024-03-28	0.420	0.420	0.400	0.420	0.420	9,000
2024-03-27	0.420	0.420	0.405	0.405	0.405	22,300
2024-03-26	0.405	0.410	0.400	0.410	0.410	43,500
2024-03-25	0.400	0.400	0.390	0.390	0.390	16,800
2024-03-22	0.425	0.430	0.375	0.400	0.400	208,700
2024-03-21	0.570	0.600	0.405	0.405	0.405	326,500
2024-03-20	0.600	0.630	0.570	0.570	0.570	344,900
2024-03-19	0.750	0.760	0.570	0.580	0.580	408,400
2024-03-18	0.690	0.750	0.650	0.750	0.750	774,000
2024-03-15	0.610	0.650	0.590	0.650	0.650	174,100
2024-03-14	0.560	0.610	0.520	0.600	0.600	158,000
2024-03-13	0.490	0.570	0.490	0.560	0.560	150,700
2024-03-12	0.435	0.490	0.435	0.480	0.480	109,200
2024-03-11	0.430	0.470	0.430	0.450	0.450	62,800
2024-03-08	0.460	0.460	0.430	0.440	0.440	14,800
2024-03-07	0.465	0.465	0.425	0.430	0.430	26,700
2024-03-06	0.460	0.465	0.420	0.465	0.465	88,400

← NewerPage 11 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.