AnalytixInsight Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.350	0.350	0.330	0.330	0.330	35,000
2022-06-23	0.350	0.350	0.335	0.340	0.340	29,000
2022-06-22	0.375	0.375	0.345	0.345	0.345	62,700
2022-06-21	0.385	0.390	0.360	0.360	0.360	19,500
2022-06-20	0.365	0.385	0.365	0.385	0.385	14,000
2022-06-17	0.410	0.410	0.370	0.380	0.380	153,900
2022-06-16	0.450	0.455	0.410	0.415	0.415	369,600
2022-06-15	0.435	0.445	0.420	0.445	0.445	47,800
2022-06-14	0.440	0.450	0.425	0.425	0.425	54,500
2022-06-13	0.440	0.450	0.430	0.440	0.440	176,200
2022-06-10	0.425	0.450	0.420	0.445	0.445	194,200
2022-06-09	0.430	0.430	0.430	0.430	0.430	3,500
2022-06-08	0.440	0.440	0.440	0.440	0.440	3,000
2022-06-07	0.440	0.440	0.425	0.435	0.435	160,100
2022-06-06	0.410	0.430	0.410	0.430	0.430	73,700
2022-06-03	0.420	0.435	0.410	0.410	0.410	35,200
2022-06-02	0.430	0.430	0.415	0.430	0.430	10,800
2022-06-01	0.450	0.450	0.425	0.430	0.430	35,000
2022-05-31	0.450	0.450	0.450	0.450	0.450	2,500
2022-05-30	0.470	0.470	0.440	0.440	0.440	8,800
2022-05-27	0.460	0.475	0.435	0.470	0.470	70,600
2022-05-26	0.380	0.435	0.370	0.430	0.430	154,300
2022-05-25	0.345	0.370	0.345	0.370	0.370	16,000
2022-05-24	0.335	0.345	0.330	0.330	0.330	42,000
2022-05-20	0.310	0.330	0.310	0.330	0.330	70,000
2022-05-19	0.300	0.310	0.300	0.300	0.300	13,700
2022-05-18	0.305	0.310	0.285	0.310	0.310	60,300
2022-05-17	0.315	0.315	0.300	0.300	0.300	14,100
2022-05-16	0.310	0.310	0.300	0.305	0.305	59,000
2022-05-13	0.315	0.320	0.300	0.305	0.305	32,800
2022-05-12	0.360	0.360	0.295	0.310	0.310	85,400
2022-05-11	0.355	0.355	0.320	0.320	0.320	64,500
2022-05-10	0.360	0.360	0.330	0.330	0.330	38,400
2022-05-09	0.340	0.355	0.340	0.355	0.355	19,100
2022-05-06	0.330	0.360	0.330	0.345	0.345	120,300
2022-05-05	0.350	0.350	0.320	0.330	0.330	41,700
2022-05-04	0.350	0.350	0.340	0.350	0.350	69,900
2022-05-03	0.370	0.370	0.325	0.355	0.355	68,100
2022-05-02	0.400	0.400	0.370	0.370	0.370	123,500
2022-04-29	0.400	0.410	0.385	0.395	0.395	76,800
2022-04-28	0.410	0.410	0.395	0.395	0.395	61,000
2022-04-27	0.415	0.415	0.390	0.405	0.405	27,200
2022-04-26	0.430	0.440	0.390	0.400	0.400	225,600
2022-04-25	0.445	0.450	0.400	0.415	0.415	155,200
2022-04-22	0.460	0.460	0.430	0.435	0.435	157,000
2022-04-21	0.480	0.480	0.450	0.455	0.455	170,100
2022-04-20	0.485	0.485	0.480	0.480	0.480	7,500
2022-04-19	0.490	0.490	0.480	0.480	0.480	148,500
2022-04-18	0.510	0.510	0.470	0.495	0.495	123,200
2022-04-14	0.500	0.500	0.500	0.500	0.500	3,000
2022-04-13	0.530	0.530	0.480	0.490	0.490	41,400
2022-04-12	0.540	0.540	0.530	0.540	0.540	21,500
2022-04-11	0.550	0.550	0.540	0.550	0.550	10,500
2022-04-08	0.540	0.540	0.540	0.540	0.540	5,000
2022-04-07	0.540	0.550	0.530	0.530	0.530	7,300
2022-04-06	0.540	0.540	0.520	0.520	0.520	21,100
2022-04-05	0.540	0.550	0.540	0.550	0.550	9,000
2022-04-04	0.540	0.550	0.540	0.540	0.540	105,100
2022-04-01	0.530	0.540	0.530	0.530	0.530	31,800
2022-03-31	0.520	0.530	0.510	0.530	0.530	48,500

← NewerPage 19 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.