AnalytixInsight Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.400	0.400	0.390	0.390	0.390	6,000
2022-09-20	0.405	0.405	0.395	0.400	0.400	15,000
2022-09-19	0.405	0.425	0.390	0.410	0.410	57,700
2022-09-16	0.420	0.430	0.400	0.405	0.405	54,000
2022-09-15	0.420	0.450	0.410	0.420	0.420	877,600
2022-09-14	0.390	0.390	0.385	0.390	0.390	18,000
2022-09-13	0.395	0.400	0.380	0.390	0.390	22,700
2022-09-12	0.400	0.400	0.393	0.395	0.395	18,000
2022-09-09	0.395	0.400	0.395	0.400	0.400	7,500
2022-09-08	0.395	0.400	0.380	0.390	0.390	52,200
2022-09-07	0.400	0.410	0.390	0.400	0.400	143,500
2022-09-06	0.400	0.420	0.400	0.400	0.400	82,800
2022-09-02	0.400	0.415	0.400	0.415	0.415	103,300
2022-09-01	0.375	0.410	0.370	0.410	0.410	130,600
2022-08-31	0.370	0.370	0.370	0.370	0.370	3,000
2022-08-30	0.360	0.370	0.350	0.370	0.370	141,200
2022-08-29	0.360	0.360	0.360	0.360	0.360	9,300
2022-08-26	0.365	0.365	0.350	0.350	0.350	21,500
2022-08-25	0.365	0.365	0.355	0.360	0.360	5,500
2022-08-24	0.370	0.380	0.360	0.370	0.370	56,300
2022-08-23	0.380	0.380	0.360	0.370	0.370	32,600
2022-08-22	0.375	0.375	0.375	0.375	0.375	1,000
2022-08-19	0.380	0.380	0.365	0.380	0.380	12,500
2022-08-18	0.380	0.380	0.375	0.375	0.375	18,000
2022-08-17	0.375	0.385	0.370	0.375	0.375	59,800
2022-08-16	0.400	0.400	0.370	0.385	0.385	81,500
2022-08-15	0.395	0.400	0.390	0.395	0.395	13,000
2022-08-12	0.400	0.405	0.385	0.390	0.390	44,400
2022-08-11	0.410	0.410	0.380	0.390	0.390	72,500
2022-08-10	0.430	0.430	0.405	0.410	0.410	52,000
2022-08-09	0.435	0.435	0.420	0.425	0.425	23,000
2022-08-08	0.420	0.440	0.420	0.440	0.440	6,000
2022-08-05	0.450	0.450	0.420	0.420	0.420	217,700
2022-08-04	0.415	0.450	0.410	0.445	0.445	150,600
2022-08-03	0.420	0.420	0.415	0.415	0.415	11,000
2022-08-02	0.420	0.420	0.415	0.415	0.415	3,500
2022-07-29	0.420	0.420	0.395	0.405	0.405	83,800
2022-07-28	0.390	0.420	0.390	0.415	0.415	111,000
2022-07-27	0.390	0.390	0.390	0.390	0.390	32,000
2022-07-26	0.395	0.395	0.385	0.385	0.385	13,400
2022-07-25	0.395	0.395	0.390	0.390	0.390	14,200
2022-07-22	0.395	0.400	0.395	0.395	0.395	29,500
2022-07-21	0.390	0.400	0.390	0.390	0.390	8,500
2022-07-20	0.390	0.390	0.380	0.390	0.390	12,500
2022-07-19	0.390	0.390	0.380	0.385	0.385	14,000
2022-07-18	0.390	0.390	0.385	0.385	0.385	7,900
2022-07-15	0.385	0.385	0.385	0.385	0.385	500
2022-07-14	0.400	0.400	0.390	0.390	0.390	11,000
2022-07-13	0.385	0.400	0.385	0.400	0.400	3,600
2022-07-12	0.380	0.380	0.380	0.380	0.380	7,000
2022-07-11	0.350	0.385	0.340	0.365	0.365	212,700
2022-07-08	0.340	0.350	0.340	0.340	0.340	144,700
2022-07-07	0.340	0.340	0.330	0.335	0.335	57,000
2022-07-06	0.330	0.340	0.330	0.340	0.340	18,500
2022-07-05	0.330	0.330	0.330	0.330	0.330	7,700
2022-07-04	0.330	0.330	0.320	0.330	0.330	8,000
2022-06-30	0.340	0.340	0.310	0.330	0.330	38,000
2022-06-29	0.350	0.350	0.330	0.330	0.330	39,900
2022-06-28	0.350	0.350	0.350	0.350	0.350	5,000
2022-06-27	0.340	0.350	0.340	0.350	0.350	5,500

← NewerPage 18 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.