AnalytixInsight Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.800	0.810	0.780	0.780	0.780	75,600
2021-12-31	0.800	0.820	0.790	0.800	0.800	126,500
2021-12-30	0.820	0.820	0.790	0.790	0.790	82,000
2021-12-29	0.820	0.830	0.780	0.830	0.830	184,300
2021-12-24	0.800	0.810	0.800	0.810	0.810	54,400
2021-12-23	0.740	0.800	0.730	0.800	0.800	194,500
2021-12-22	0.730	0.750	0.720	0.740	0.740	123,800
2021-12-21	0.740	0.740	0.720	0.720	0.720	132,000
2021-12-20	0.710	0.740	0.710	0.740	0.740	100,900
2021-12-17	0.730	0.730	0.710	0.710	0.710	112,600
2021-12-16	0.770	0.770	0.740	0.750	0.750	104,400
2021-12-15	0.720	0.770	0.710	0.760	0.760	307,100
2021-12-14	0.740	0.750	0.720	0.720	0.720	150,700
2021-12-13	0.740	0.750	0.710	0.720	0.720	91,500
2021-12-10	0.710	0.750	0.700	0.730	0.730	273,800
2021-12-09	0.730	0.730	0.700	0.700	0.700	36,200
2021-12-08	0.720	0.740	0.720	0.730	0.730	93,900
2021-12-07	0.740	0.760	0.720	0.720	0.720	128,700
2021-12-06	0.730	0.750	0.700	0.730	0.730	358,700
2021-12-03	0.730	0.730	0.670	0.730	0.730	360,700
2021-12-02	0.750	0.750	0.710	0.720	0.720	30,300
2021-12-01	0.730	0.750	0.710	0.730	0.730	191,800
2021-11-30	0.720	0.730	0.710	0.710	0.710	100,400
2021-11-29	0.750	0.750	0.730	0.740	0.740	80,500
2021-11-26	0.780	0.780	0.730	0.740	0.740	130,200
2021-11-25	0.810	0.810	0.800	0.800	0.800	123,700
2021-11-24	0.770	0.810	0.760	0.810	0.810	179,200
2021-11-23	0.810	0.820	0.780	0.780	0.780	60,800
2021-11-22	0.760	0.810	0.760	0.800	0.800	225,800
2021-11-19	0.760	0.770	0.750	0.770	0.770	178,000
2021-11-18	0.790	0.790	0.750	0.760	0.760	138,800
2021-11-17	0.790	0.800	0.770	0.780	0.780	57,200
2021-11-16	0.800	0.800	0.760	0.780	0.780	189,300
2021-11-15	0.840	0.840	0.780	0.800	0.800	211,200
2021-11-12	0.770	0.880	0.770	0.840	0.840	444,600
2021-11-11	0.750	0.770	0.750	0.760	0.760	58,500
2021-11-10	0.760	0.760	0.740	0.750	0.750	335,700
2021-11-09	0.740	0.770	0.730	0.760	0.760	310,100
2021-11-08	0.700	0.760	0.700	0.740	0.740	368,700
2021-11-05	0.680	0.700	0.670	0.700	0.700	157,700
2021-11-04	0.690	0.690	0.670	0.680	0.680	81,100
2021-11-03	0.680	0.690	0.650	0.690	0.690	108,000
2021-11-02	0.690	0.700	0.670	0.670	0.670	89,600
2021-11-01	0.690	0.690	0.680	0.680	0.680	21,400
2021-10-29	0.690	0.700	0.680	0.690	0.690	54,700
2021-10-28	0.720	0.720	0.690	0.690	0.690	89,400
2021-10-27	0.680	0.740	0.680	0.720	0.720	281,500
2021-10-26	0.670	0.690	0.660	0.690	0.690	41,100
2021-10-25	0.680	0.680	0.670	0.670	0.670	50,200
2021-10-22	0.670	0.680	0.670	0.680	0.680	86,900
2021-10-21	0.690	0.700	0.650	0.650	0.650	381,500
2021-10-20	0.700	0.700	0.670	0.680	0.680	228,200
2021-10-19	0.700	0.700	0.650	0.690	0.690	273,300
2021-10-18	0.700	0.700	0.680	0.690	0.690	108,600
2021-10-15	0.700	0.710	0.690	0.690	0.690	298,500
2021-10-14	0.710	0.710	0.690	0.690	0.690	268,400

← NewerPage 21 of 21 · 1,256 trading days

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.