AIRA Factoring PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.37	0.37	0.36	0.36	0.36	-	23,705
Apr 27, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	72,500
Apr 24, 2026	0.37	0.38	0.36	0.38	0.38	-2.56%	58,100
Apr 23, 2026	0.36	0.39	0.36	0.39	0.39	8.33%	20,500
Apr 22, 2026	0.34	0.37	0.34	0.36	0.36	2.86%	42,300
Apr 21, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	13,000
Apr 20, 2026	0.35	0.37	0.34	0.34	0.34	-5.56%	105,300
Apr 17, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	1,700
Apr 16, 2026	0.34	0.35	0.34	0.35	0.35	-	2,515
Apr 10, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	97,102
Apr 9, 2026	0.34	0.35	0.34	0.34	0.34	-	208,891
Apr 8, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	73,200
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-	1,300
Apr 3, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	58,000
Apr 2, 2026	0.40	0.40	0.36	0.36	0.36	2.86%	700
Apr 1, 2026	0.36	0.40	0.35	0.35	0.35	-2.78%	4,800
Mar 31, 2026	0.34	0.36	0.34	0.36	0.36	-	2,000
Mar 30, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	700
Mar 27, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	62,200
Mar 26, 2026	0.35	0.37	0.35	0.35	0.35	-	117,000
Mar 25, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	1,615
Mar 24, 2026	0.36	0.36	0.36	0.36	0.36	-	500
Mar 23, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	2,330
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	600
Mar 19, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	1,200
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	900
Mar 17, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	12,705
Mar 16, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	15,755
Mar 13, 2026	0.35	0.37	0.35	0.37	0.37	-	1,702
Mar 12, 2026	0.36	0.37	0.35	0.37	0.37	-	22,000
Mar 11, 2026	0.35	0.40	0.35	0.37	0.37	2.78%	7,982
Mar 10, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	53,264
Mar 9, 2026	0.34	0.35	0.33	0.34	0.34	-	71,600
Mar 6, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	70,700
Mar 5, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	13,600
Mar 4, 2026	0.33	0.35	0.32	0.34	0.34	-	239,600
Mar 2, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	14,300
Feb 27, 2026	0.38	0.40	0.36	0.36	0.36	-5.26%	5,300
Feb 26, 2026	0.40	0.40	0.36	0.38	0.38	2.70%	42,900
Feb 25, 2026	0.37	0.39	0.37	0.37	0.37	-5.13%	19,103
Feb 24, 2026	0.36	0.40	0.36	0.39	0.39	8.33%	216,300
Feb 23, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	21,911
Feb 20, 2026	0.35	0.43	0.35	0.37	0.37	8.82%	413,122
Feb 19, 2026	0.34	0.34	0.32	0.34	0.34	-	43,500
Feb 18, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	8,410
Feb 17, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	3,345
Feb 16, 2026	0.33	0.34	0.33	0.34	0.34	-2.86%	1,100
Feb 13, 2026	0.33	0.35	0.32	0.35	0.35	-	20,210
Feb 12, 2026	0.35	0.35	0.32	0.35	0.35	2.94%	294,502
Feb 11, 2026	0.34	0.34	0.32	0.34	0.34	-2.86%	18,563