TSX:AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	11.37	11.53	11.33	11.52	11.52	1.59%	204,567
Jun 19, 2025	11.30	11.39	11.26	11.34	11.34	0.53%	105,803
Jun 18, 2025	11.30	11.34	11.27	11.28	11.28	-0.35%	65,015
Jun 17, 2025	11.28	11.32	11.27	11.32	11.32	0.09%	70,401
Jun 16, 2025	11.34	11.41	11.29	11.31	11.31	-0.09%	80,217
Jun 13, 2025	11.39	11.41	11.31	11.32	11.32	-0.53%	48,225
Jun 12, 2025	11.30	11.40	11.27	11.38	11.38	0.80%	105,322
Jun 11, 2025	11.28	11.31	11.27	11.29	11.29	0.27%	75,424
Jun 10, 2025	11.31	11.31	11.23	11.26	11.26	-0.09%	72,300
Jun 9, 2025	11.25	11.31	11.22	11.27	11.27	0.45%	130,200
Jun 6, 2025	11.25	11.25	11.19	11.22	11.22	0.36%	82,819
Jun 5, 2025	11.26	11.26	11.18	11.18	11.18	-0.18%	71,200
Jun 4, 2025	11.23	11.26	11.18	11.20	11.20	0.36%	30,800
Jun 3, 2025	11.15	11.21	11.15	11.16	11.16	-	40,907
Jun 2, 2025	11.18	11.20	11.13	11.16	11.16	-	87,725
May 30, 2025	11.24	11.33	11.16	11.16	11.16	-0.98%	163,920
May 29, 2025	11.25	11.32	11.23	11.27	11.19	0.45%	126,600
May 28, 2025	11.09	11.22	11.08	11.22	11.14	0.45%	40,142
May 27, 2025	11.08	11.20	11.07	11.17	11.09	0.81%	53,811
May 26, 2025	11.04	11.09	11.00	11.08	11.00	0.82%	31,941
May 23, 2025	10.99	11.01	10.94	10.99	10.91	-	20,636
May 22, 2025	10.99	11.04	10.88	10.99	10.91	0.27%	54,019
May 21, 2025	11.11	11.11	10.95	10.96	10.88	-1.35%	109,330
May 20, 2025	11.10	11.19	11.07	11.11	11.03	0.09%	117,908
May 16, 2025	11.04	11.14	11.04	11.10	11.02	0.54%	115,724
May 15, 2025	10.99	11.07	10.99	11.04	10.96	0.36%	90,000
May 14, 2025	11.02	11.04	10.94	11.00	10.92	-0.09%	95,137
May 13, 2025	10.94	11.06	10.94	11.01	10.93	0.73%	77,900
May 12, 2025	10.93	10.98	10.89	10.93	10.85	0.09%	36,800
May 9, 2025	10.92	10.98	10.91	10.92	10.84	-0.18%	42,300
May 8, 2025	10.91	10.99	10.91	10.94	10.86	-	156,700
May 7, 2025	10.86	10.96	10.86	10.94	10.86	0.83%	44,491
May 6, 2025	10.86	10.87	10.78	10.85	10.78	0.37%	32,535
May 5, 2025	10.80	10.85	10.76	10.81	10.74	-0.37%	30,300
May 2, 2025	10.80	10.87	10.78	10.85	10.78	0.65%	34,208
May 1, 2025	10.86	10.88	10.78	10.78	10.71	-	48,349
Apr 30, 2025	10.85	10.86	10.67	10.78	10.78	-1.19%	78,639
Apr 29, 2025	10.89	10.96	10.89	10.91	10.83	-	91,027
Apr 28, 2025	11.03	11.03	10.85	10.91	10.83	-0.82%	49,900
Apr 25, 2025	11.03	11.03	10.93	11.00	10.92	-0.27%	133,900
Apr 24, 2025	10.97	11.03	10.93	11.03	10.95	0.36%	34,300
Apr 23, 2025	10.87	10.99	10.86	10.99	10.91	1.29%	79,600
Apr 22, 2025	10.80	10.88	10.78	10.85	10.77	0.74%	45,200
Apr 21, 2025	10.61	10.77	10.61	10.77	10.69	0.65%	41,300
Apr 17, 2025	10.65	10.71	10.65	10.70	10.62	0.47%	37,924
Apr 16, 2025	10.60	10.70	10.56	10.65	10.57	0.28%	47,200
Apr 15, 2025	10.61	10.68	10.60	10.62	10.54	0.19%	25,500
Apr 14, 2025	10.52	10.61	10.46	10.60	10.52	1.63%	72,400
Apr 11, 2025	10.25	10.45	10.21	10.43	10.36	2.46%	59,800
Apr 10, 2025	10.37	10.38	10.09	10.18	10.11	-2.49%	68,900