AnalytixInsight Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.520	0.520	0.500	0.500	0.500	58,600
2022-03-29	0.520	0.530	0.510	0.530	0.530	17,900
2022-03-28	0.540	0.540	0.485	0.495	0.495	139,200
2022-03-25	0.540	0.540	0.540	0.540	0.540	2,600
2022-03-24	0.550	0.560	0.530	0.540	0.540	105,400
2022-03-23	0.540	0.550	0.540	0.540	0.540	8,500
2022-03-22	0.550	0.560	0.540	0.540	0.540	34,600
2022-03-21	0.550	0.560	0.550	0.550	0.550	111,400
2022-03-18	0.530	0.540	0.520	0.540	0.540	47,800
2022-03-17	0.500	0.530	0.470	0.530	0.530	109,000
2022-03-16	0.510	0.520	0.485	0.485	0.485	37,200
2022-03-15	0.530	0.540	0.510	0.510	0.510	59,800
2022-03-14	0.530	0.530	0.510	0.520	0.520	21,200
2022-03-11	0.530	0.530	0.500	0.510	0.510	10,500
2022-03-10	0.550	0.560	0.500	0.520	0.520	120,700
2022-03-09	0.540	0.590	0.540	0.550	0.550	123,500
2022-03-08	0.510	0.530	0.500	0.530	0.530	74,300
2022-03-07	0.550	0.550	0.485	0.500	0.500	77,300
2022-03-04	0.580	0.580	0.530	0.540	0.540	51,900
2022-03-03	0.580	0.580	0.580	0.580	0.580	12,700
2022-03-02	0.580	0.580	0.570	0.580	0.580	55,300
2022-03-01	0.590	0.590	0.570	0.580	0.580	33,500
2022-02-28	0.580	0.590	0.580	0.590	0.590	27,500
2022-02-25	0.560	0.570	0.560	0.570	0.570	27,500
2022-02-24	0.580	0.580	0.550	0.560	0.560	66,700
2022-02-23	0.600	0.600	0.590	0.590	0.590	26,800
2022-02-22	0.600	0.610	0.600	0.600	0.600	4,700
2022-02-18	0.600	0.600	0.600	0.600	0.600	27,400
2022-02-17	0.620	0.620	0.590	0.590	0.590	198,900
2022-02-16	0.630	0.630	0.610	0.620	0.620	77,700
2022-02-15	0.640	0.640	0.620	0.620	0.620	38,500
2022-02-14	0.620	0.630	0.620	0.620	0.620	45,200
2022-02-11	0.630	0.630	0.610	0.620	0.620	78,300
2022-02-10	0.660	0.660	0.630	0.630	0.630	287,600
2022-02-09	0.650	0.660	0.640	0.660	0.660	184,300
2022-02-08	0.640	0.640	0.630	0.640	0.640	42,100
2022-02-07	0.650	0.650	0.620	0.620	0.620	41,500
2022-02-04	0.670	0.680	0.650	0.650	0.650	37,400
2022-02-03	0.640	0.650	0.630	0.630	0.630	19,100
2022-02-02	0.670	0.670	0.630	0.640	0.640	65,400
2022-02-01	0.790	0.790	0.640	0.660	0.660	203,800
2022-01-31	0.690	0.690	0.690	0.690	0.690	0
2022-01-28	0.650	0.690	0.630	0.690	0.690	79,700
2022-01-27	0.670	0.670	0.620	0.620	0.620	145,300
2022-01-26	0.720	0.720	0.660	0.660	0.660	66,800
2022-01-25	0.670	0.700	0.670	0.700	0.700	35,500
2022-01-24	0.670	0.670	0.610	0.660	0.660	304,400
2022-01-21	0.710	0.710	0.640	0.680	0.680	282,400
2022-01-20	0.730	0.730	0.700	0.700	0.700	43,900
2022-01-19	0.710	0.730	0.700	0.710	0.710	220,700
2022-01-18	0.730	0.730	0.690	0.700	0.700	126,700
2022-01-17	0.740	0.740	0.720	0.720	0.720	45,600
2022-01-14	0.740	0.750	0.720	0.720	0.720	70,300
2022-01-13	0.760	0.760	0.730	0.740	0.740	160,600
2022-01-12	0.730	0.770	0.730	0.740	0.740	133,200
2022-01-11	0.750	0.760	0.730	0.730	0.730	114,800
2022-01-10	0.830	0.830	0.730	0.750	0.750	608,400
2022-01-07	0.780	0.810	0.780	0.810	0.810	108,400
2022-01-06	0.780	0.800	0.750	0.790	0.790	133,500
2022-01-05	0.770	0.810	0.770	0.790	0.790	263,600

← NewerPage 20 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.