AnalytixInsight Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.375	0.375	0.350	0.360	0.360	91,500
2022-12-14	0.380	0.380	0.360	0.380	0.380	68,000
2022-12-13	0.385	0.385	0.370	0.380	0.380	104,800
2022-12-12	0.385	0.395	0.380	0.380	0.380	45,500
2022-12-09	0.365	0.380	0.360	0.380	0.380	86,000
2022-12-08	0.380	0.380	0.350	0.365	0.365	85,500
2022-12-07	0.380	0.385	0.370	0.380	0.380	32,000
2022-12-06	0.400	0.400	0.375	0.375	0.375	30,100
2022-12-05	0.400	0.420	0.385	0.400	0.400	56,800
2022-12-02	0.400	0.400	0.380	0.390	0.390	11,400
2022-12-01	0.390	0.400	0.380	0.400	0.400	63,600
2022-11-30	0.375	0.395	0.370	0.385	0.385	36,500
2022-11-29	0.390	0.400	0.380	0.380	0.380	39,800
2022-11-28	0.400	0.410	0.385	0.400	0.400	59,000
2022-11-25	0.420	0.420	0.395	0.400	0.400	67,500
2022-11-24	0.425	0.425	0.410	0.420	0.420	10,500
2022-11-23	0.435	0.445	0.400	0.420	0.420	95,000
2022-11-22	0.440	0.450	0.430	0.445	0.445	183,000
2022-11-21	0.430	0.440	0.425	0.440	0.440	32,100
2022-11-18	0.410	0.430	0.410	0.430	0.430	23,100
2022-11-17	0.400	0.410	0.400	0.410	0.410	7,500
2022-11-16	0.385	0.420	0.385	0.410	0.410	62,000
2022-11-15	0.360	0.385	0.360	0.385	0.385	103,000
2022-11-14	0.375	0.390	0.370	0.375	0.375	12,600
2022-11-11	0.380	0.380	0.370	0.370	0.370	11,000
2022-11-10	0.385	0.390	0.375	0.375	0.375	7,500
2022-11-09	0.405	0.410	0.380	0.380	0.380	19,300
2022-11-08	0.400	0.430	0.400	0.410	0.410	46,200
2022-11-07	0.370	0.395	0.370	0.390	0.390	78,000
2022-11-04	0.380	0.380	0.360	0.360	0.360	10,000
2022-11-03	0.370	0.370	0.350	0.370	0.370	32,000
2022-11-02	0.385	0.385	0.370	0.370	0.370	16,500
2022-11-01	0.385	0.395	0.385	0.385	0.385	11,000
2022-10-31	0.380	0.395	0.380	0.395	0.395	3,000
2022-10-28	0.380	0.395	0.370	0.395	0.395	40,200
2022-10-27	0.385	0.400	0.385	0.390	0.390	82,600
2022-10-26	0.375	0.390	0.375	0.380	0.380	36,000
2022-10-25	0.400	0.400	0.370	0.380	0.380	85,100
2022-10-24	0.380	0.400	0.370	0.395	0.395	383,100
2022-10-21	0.370	0.375	0.370	0.375	0.375	26,500
2022-10-20	0.370	0.380	0.370	0.370	0.370	25,000
2022-10-19	0.355	0.370	0.355	0.370	0.370	49,000
2022-10-18	0.360	0.360	0.355	0.355	0.355	9,500
2022-10-17	0.330	0.355	0.330	0.350	0.350	143,500
2022-10-14	0.300	0.335	0.300	0.330	0.330	79,100
2022-10-13	0.300	0.310	0.285	0.300	0.300	86,800
2022-10-12	0.300	0.305	0.300	0.300	0.300	13,000
2022-10-11	0.335	0.335	0.295	0.300	0.300	186,700
2022-10-07	0.325	0.340	0.325	0.340	0.340	4,600
2022-10-06	0.340	0.340	0.310	0.315	0.315	196,000
2022-10-05	0.340	0.340	0.335	0.340	0.340	3,000
2022-10-04	0.340	0.345	0.335	0.340	0.340	44,600
2022-10-03	0.335	0.340	0.335	0.340	0.340	2,900
2022-09-30	0.335	0.340	0.330	0.330	0.330	37,000
2022-09-29	0.305	0.330	0.300	0.315	0.315	383,700
2022-09-28	0.365	0.375	0.290	0.305	0.305	941,000
2022-09-27	0.355	0.375	0.355	0.370	0.370	22,900
2022-09-26	0.385	0.385	0.340	0.350	0.350	101,500
2022-09-23	0.390	0.390	0.350	0.380	0.380	56,500
2022-09-22	0.390	0.390	0.390	0.390	0.390	1,000

← NewerPage 17 of 21 · 1,256 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.