AI Artificial Intelligence Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.470	0.510	0.470	0.480	0.480	86,500
2025-02-14	0.460	0.470	0.440	0.470	0.470	94,600
2025-02-13	0.445	0.445	0.430	0.430	0.430	3,800
2025-02-12	0.455	0.460	0.455	0.460	0.460	6,900
2025-02-11	0.445	0.460	0.430	0.460	0.460	12,700
2025-02-10	0.455	0.455	0.425	0.445	0.445	9,800
2025-02-07	0.410	0.455	0.410	0.455	0.455	7,100
2025-02-06	0.450	0.450	0.395	0.450	0.450	33,300
2025-02-05	0.430	0.430	0.430	0.430	0.430	2,600
2025-02-04	0.430	0.445	0.390	0.420	0.420	14,800
2025-02-03	0.415	0.445	0.395	0.420	0.420	31,000
2025-01-31	0.410	0.415	0.410	0.415	0.415	2,500
2025-01-30	0.385	0.385	0.385	0.385	0.385	600
2025-01-29	0.415	0.415	0.385	0.400	0.400	15,300
2025-01-28	0.380	0.415	0.380	0.410	0.410	32,900
2025-01-27	0.390	0.410	0.390	0.410	0.410	6,400
2025-01-24	0.415	0.415	0.385	0.400	0.400	9,200
2025-01-23	0.390	0.415	0.380	0.400	0.400	25,200
2025-01-22	0.400	0.400	0.395	0.400	0.400	19,300
2025-01-21	0.400	0.400	0.375	0.400	0.400	41,800
2025-01-20	0.400	0.400	0.400	0.400	0.400	48,500
2025-01-17	0.400	0.400	0.375	0.395	0.395	4,500
2025-01-16	0.370	0.400	0.370	0.400	0.400	19,000
2025-01-15	0.390	0.390	0.365	0.365	0.365	16,500
2025-01-14	0.390	0.390	0.370	0.370	0.370	8,900
2025-01-13	0.395	0.400	0.395	0.400	0.400	3,800
2025-01-10	0.400	0.400	0.400	0.400	0.400	17,600
2025-01-09	0.365	0.420	0.365	0.400	0.400	27,000
2025-01-08	0.375	0.385	0.375	0.385	0.385	3,700
2025-01-07	0.390	0.390	0.375	0.390	0.390	12,100
2025-01-06	0.390	0.390	0.390	0.390	0.390	40,200
2025-01-03	0.385	0.390	0.385	0.390	0.390	6,800
2025-01-02	0.390	0.390	0.390	0.390	0.390	9,000
2024-12-31	0.390	0.390	0.390	0.390	0.390	7,300
2024-12-30	0.390	0.390	0.350	0.385	0.385	5,500
2024-12-27	0.325	0.390	0.325	0.390	0.390	5,700
2024-12-24	0.350	0.350	0.350	0.350	0.350	0
2024-12-23	0.375	0.375	0.320	0.350	0.350	56,300
2024-12-20	0.400	0.400	0.350	0.350	0.350	3,800
2024-12-19	0.395	0.395	0.395	0.395	0.395	1,200
2024-12-18	0.355	0.395	0.345	0.395	0.395	4,000
2024-12-17	0.400	0.400	0.355	0.395	0.395	34,300
2024-12-16	0.435	0.435	0.400	0.400	0.400	36,800
2024-12-13	0.420	0.435	0.405	0.435	0.435	16,600
2024-12-12	0.415	0.415	0.405	0.405	0.405	3,100
2024-12-11	0.420	0.430	0.380	0.410	0.410	6,500
2024-12-10	0.425	0.440	0.425	0.430	0.430	14,200
2024-12-09	0.440	0.440	0.440	0.440	0.440	0
2024-12-06	0.435	0.440	0.425	0.440	0.440	41,500
2024-12-05	0.475	0.475	0.450	0.475	0.475	6,300
2024-12-04	0.480	0.480	0.450	0.470	0.470	2,500
2024-12-03	0.465	0.480	0.450	0.460	0.460	18,200
2024-12-02	0.480	0.480	0.475	0.480	0.480	11,300
2024-11-29	0.460	0.485	0.460	0.485	0.485	13,200
2024-11-28	0.480	0.480	0.480	0.480	0.480	9,900
2024-11-27	0.480	0.480	0.450	0.450	0.450	3,000
2024-11-26	0.450	0.480	0.450	0.480	0.480	5,300
2024-11-25	0.485	0.490	0.460	0.470	0.470	39,400
2024-11-22	0.450	0.470	0.440	0.440	0.440	14,400
2024-11-21	0.480	0.480	0.435	0.440	0.440	37,700

← NewerPage 8 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.