AI Artificial Intelligence Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.430	0.430	0.430	0.430	0.430	3,900
2025-05-13	0.410	0.450	0.405	0.430	0.430	24,600
2025-05-12	0.405	0.430	0.405	0.430	0.430	16,100
2025-05-09	0.410	0.440	0.405	0.420	0.420	8,600
2025-05-08	0.465	0.465	0.415	0.460	0.460	15,600
2025-05-07	0.450	0.455	0.440	0.455	0.455	33,800
2025-05-06	0.435	0.460	0.425	0.435	0.435	80,300
2025-05-05	0.430	0.430	0.400	0.425	0.425	37,800
2025-05-02	0.440	0.445	0.400	0.440	0.440	33,200
2025-05-01	0.420	0.435	0.400	0.435	0.435	11,800
2025-04-30	0.430	0.440	0.430	0.440	0.440	18,100
2025-04-29	0.350	0.450	0.350	0.400	0.400	84,400
2025-04-28	0.320	0.400	0.320	0.370	0.370	13,600
2025-04-25	0.300	0.320	0.300	0.315	0.315	48,900
2025-04-24	0.260	0.295	0.260	0.295	0.295	1,500
2025-04-23	0.260	0.260	0.225	0.255	0.255	135,500
2025-04-22	0.250	0.260	0.250	0.260	0.260	20,900
2025-04-21	0.260	0.260	0.250	0.250	0.250	5,000
2025-04-17	0.280	0.285	0.275	0.275	0.275	15,700
2025-04-16	0.300	0.300	0.285	0.285	0.285	11,300
2025-04-15	0.310	0.320	0.300	0.320	0.320	23,200
2025-04-14	0.300	0.320	0.300	0.320	0.320	41,900
2025-04-11	0.295	0.300	0.295	0.300	0.300	26,000
2025-04-10	0.300	0.300	0.270	0.290	0.290	38,700
2025-04-09	0.265	0.300	0.265	0.300	0.300	7,700
2025-04-08	0.295	0.300	0.290	0.300	0.300	43,600
2025-04-07	0.275	0.300	0.250	0.260	0.260	25,700
2025-04-04	0.305	0.305	0.305	0.305	0.305	3,500
2025-04-03	0.345	0.345	0.345	0.345	0.345	2,700
2025-04-02	0.325	0.360	0.325	0.355	0.355	64,400
2025-04-01	0.310	0.310	0.305	0.305	0.305	10,600
2025-03-31	0.330	0.330	0.315	0.315	0.315	4,100
2025-03-28	0.325	0.325	0.320	0.320	0.320	12,700
2025-03-27	0.330	0.330	0.330	0.330	0.330	8,000
2025-03-26	0.330	0.335	0.330	0.330	0.330	29,800
2025-03-25	0.380	0.380	0.330	0.330	0.330	38,300
2025-03-24	0.370	0.380	0.350	0.360	0.360	63,300
2025-03-21	0.380	0.380	0.380	0.380	0.380	4,200
2025-03-20	0.380	0.380	0.380	0.380	0.380	1,000
2025-03-19	0.405	0.405	0.405	0.405	0.405	2,800
2025-03-18	0.405	0.405	0.405	0.405	0.405	0
2025-03-17	0.415	0.415	0.405	0.405	0.405	10,100
2025-03-14	0.405	0.405	0.405	0.405	0.405	0
2025-03-13	0.405	0.405	0.405	0.405	0.405	0
2025-03-12	0.420	0.420	0.400	0.405	0.405	10,900
2025-03-11	0.420	0.420	0.420	0.420	0.420	2,000
2025-03-10	0.420	0.420	0.420	0.420	0.420	900
2025-03-07	0.410	0.410	0.400	0.400	0.400	8,600
2025-03-06	0.405	0.405	0.400	0.405	0.405	10,700
2025-03-05	0.430	0.435	0.405	0.415	0.415	66,900
2025-03-04	0.490	0.490	0.445	0.475	0.475	9,500
2025-03-03	0.470	0.500	0.440	0.500	0.500	181,100
2025-02-28	0.485	0.485	0.460	0.475	0.475	25,000
2025-02-27	0.480	0.485	0.480	0.485	0.485	2,100
2025-02-26	0.500	0.510	0.470	0.470	0.470	19,200
2025-02-25	0.520	0.530	0.490	0.500	0.500	18,900
2025-02-24	0.510	0.540	0.500	0.540	0.540	40,700
2025-02-21	0.490	0.510	0.490	0.500	0.500	7,600
2025-02-20	0.510	0.530	0.460	0.500	0.500	29,200
2025-02-19	0.480	0.520	0.475	0.500	0.500	28,800

← NewerPage 7 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.