AI Artificial Intelligence Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.460	0.465	0.420	0.465	0.465	41,900
2024-03-04	0.465	0.465	0.410	0.460	0.460	107,700
2024-03-01	0.450	0.460	0.440	0.460	0.460	55,400
2024-02-29	0.450	0.450	0.445	0.450	0.450	97,500
2024-02-28	0.385	0.450	0.380	0.445	0.445	387,800
2024-02-27	0.365	0.375	0.350	0.375	0.375	118,900
2024-02-26	0.370	0.370	0.310	0.350	0.350	32,100
2024-02-23	0.360	0.370	0.330	0.340	0.340	44,600
2024-02-22	0.340	0.370	0.330	0.340	0.340	105,500
2024-02-21	0.325	0.325	0.325	0.325	0.325	2,000
2024-02-20	0.320	0.355	0.300	0.305	0.305	52,100
2024-02-16	0.340	0.340	0.285	0.340	0.340	48,000
2024-02-15	0.320	0.340	0.320	0.340	0.340	33,800
2024-02-14	0.340	0.340	0.330	0.340	0.340	13,000
2024-02-13	0.350	0.350	0.310	0.350	0.350	38,900
2024-02-12	0.350	0.360	0.335	0.360	0.360	23,100
2024-02-09	0.350	0.350	0.345	0.350	0.350	6,000
2024-02-08	0.350	0.350	0.345	0.350	0.350	26,100
2024-02-07	0.335	0.350	0.305	0.350	0.350	165,700
2024-02-06	0.320	0.345	0.290	0.340	0.340	67,900
2024-02-05	0.295	0.310	0.295	0.300	0.300	22,800
2024-02-02	0.300	0.300	0.280	0.290	0.290	6,300
2024-02-01	0.295	0.295	0.295	0.295	0.295	2,500
2024-01-31	0.275	0.275	0.275	0.275	0.275	4,400
2024-01-30	0.260	0.300	0.260	0.300	0.300	8,600
2024-01-29	0.280	0.290	0.280	0.290	0.290	16,700
2024-01-26	0.270	0.280	0.270	0.275	0.275	7,000
2024-01-25	0.270	0.270	0.270	0.270	0.270	5,000
2024-01-24	0.270	0.270	0.260	0.260	0.260	4,500
2024-01-23	0.250	0.250	0.250	0.250	0.250	0
2024-01-22	0.250	0.250	0.250	0.250	0.250	1,500
2024-01-19	0.270	0.270	0.250	0.250	0.250	1,600
2024-01-18	0.255	0.275	0.250	0.260	0.260	41,100
2024-01-17	0.255	0.255	0.240	0.250	0.250	3,900
2024-01-16	0.250	0.250	0.240	0.240	0.240	21,600
2024-01-15	0.280	0.280	0.270	0.270	0.270	9,200
2024-01-12	0.280	0.280	0.270	0.270	0.270	9,500
2024-01-11	0.250	0.280	0.250	0.280	0.280	30,100
2024-01-10	0.250	0.255	0.250	0.255	0.255	6,500
2024-01-09	0.275	0.275	0.250	0.250	0.250	11,500
2024-01-08	0.270	0.275	0.270	0.275	0.275	26,000
2024-01-05	0.270	0.270	0.250	0.270	0.270	30,300
2024-01-04	0.265	0.270	0.230	0.270	0.270	59,300
2024-01-03	0.270	0.270	0.245	0.260	0.260	3,900
2024-01-02	0.260	0.260	0.260	0.260	0.260	5,600
2023-12-29	0.250	0.250	0.250	0.250	0.250	3,500
2023-12-28	0.250	0.250	0.245	0.250	0.250	30,100
2023-12-27	0.240	0.245	0.230	0.245	0.245	85,800
2023-12-22	0.265	0.270	0.240	0.265	0.265	6,500
2023-12-21	0.250	0.250	0.250	0.250	0.250	3,700
2023-12-20	0.260	0.270	0.250	0.260	0.260	17,000
2023-12-19	0.230	0.250	0.230	0.250	0.250	13,100
2023-12-18	0.240	0.240	0.240	0.240	0.240	10,300
2023-12-15	0.235	0.240	0.235	0.240	0.240	7,000
2023-12-14	0.240	0.265	0.220	0.220	0.220	18,200
2023-12-13	0.270	0.270	0.265	0.265	0.265	7,600
2023-12-12	0.245	0.270	0.235	0.240	0.240	21,800
2023-12-11	0.270	0.270	0.240	0.270	0.270	34,300
2023-12-08	0.270	0.270	0.240	0.270	0.270	16,300
2023-12-07	0.270	0.270	0.270	0.270	0.270	500

← NewerPage 12 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.