TSX: AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.90	11.06	10.86	10.90	10.90	0.18%	137,489
Dec 19, 2024	11.00	11.03	10.83	10.88	10.88	-1.09%	212,708
Dec 18, 2024	11.24	11.28	11.00	11.00	11.00	-1.87%	91,500
Dec 17, 2024	11.26	11.26	11.13	11.21	11.21	-0.44%	98,322
Dec 16, 2024	11.39	11.42	11.25	11.26	11.26	-0.97%	112,519
Dec 13, 2024	11.40	11.43	11.33	11.37	11.37	-0.09%	77,120
Dec 12, 2024	11.39	11.42	11.33	11.38	11.38	0.09%	69,800
Dec 11, 2024	11.40	11.48	11.36	11.37	11.37	-0.26%	57,600
Dec 10, 2024	11.38	11.47	11.36	11.40	11.40	-	86,900
Dec 9, 2024	11.29	11.41	11.28	11.40	11.40	1.42%	100,317
Dec 6, 2024	11.20	11.29	11.11	11.24	11.24	0.09%	151,122
Dec 5, 2024	11.29	11.34	11.16	11.23	11.23	-0.44%	234,717
Dec 4, 2024	11.31	11.33	11.26	11.28	11.28	-0.09%	56,600
Dec 3, 2024	11.30	11.31	11.22	11.29	11.29	-0.09%	117,100
Dec 2, 2024	11.34	11.47	11.30	11.30	11.30	-0.53%	90,900
Nov 29, 2024	11.38	11.45	11.34	11.36	11.36	-0.53%	72,715
Nov 28, 2024	11.39	11.47	11.38	11.42	11.34	-	94,400
Nov 27, 2024	11.38	11.42	11.38	11.42	11.34	0.35%	86,600
Nov 26, 2024	11.28	11.38	11.22	11.38	11.31	0.71%	93,947
Nov 25, 2024	11.30	11.38	11.26	11.30	11.23	0.36%	154,700
Nov 22, 2024	11.24	11.32	11.24	11.26	11.19	0.45%	95,800
Nov 21, 2024	11.19	11.32	11.19	11.21	11.14	0.18%	57,700
Nov 20, 2024	11.19	11.22	11.15	11.19	11.12	-0.36%	61,500
Nov 19, 2024	11.22	11.25	11.15	11.23	11.16	-	150,500
Nov 18, 2024	11.26	11.30	11.18	11.23	11.16	-0.27%	68,344
Nov 15, 2024	11.26	11.27	11.21	11.26	11.19	-0.09%	52,845
Nov 14, 2024	11.16	11.32	11.16	11.27	11.20	1.53%	104,200
Nov 13, 2024	11.10	11.12	11.04	11.10	11.03	0.09%	73,017
Nov 12, 2024	11.09	11.16	11.09	11.09	11.02	-0.45%	58,700
Nov 11, 2024	11.08	11.15	11.07	11.14	11.07	1.00%	16,703
Nov 8, 2024	11.14	11.14	11.03	11.03	10.96	-0.63%	49,400
Nov 7, 2024	11.08	11.13	11.03	11.10	11.03	0.54%	66,700
Nov 6, 2024	10.96	11.08	10.95	11.04	10.97	0.45%	136,702
Nov 5, 2024	11.00	11.10	10.99	10.99	10.92	-0.09%	69,700
Nov 4, 2024	11.08	11.10	11.00	11.00	10.93	-0.09%	47,700
Nov 1, 2024	11.03	11.09	10.98	11.01	10.94	-0.09%	59,818
Oct 31, 2024	11.27	11.27	11.01	11.02	10.95	-2.56%	104,834
Oct 30, 2024	11.28	11.35	11.26	11.31	11.16	0.18%	45,443
Oct 29, 2024	11.32	11.32	11.21	11.29	11.22	-0.27%	65,800
Oct 28, 2024	11.31	11.38	11.29	11.32	11.24	-	65,500
Oct 25, 2024	11.30	11.33	11.27	11.32	11.24	0.35%	67,300
Oct 24, 2024	11.25	11.30	11.19	11.28	11.21	0.27%	58,713
Oct 23, 2024	11.29	11.29	11.20	11.25	11.18	-0.44%	53,100
Oct 22, 2024	11.32	11.33	11.25	11.30	11.23	-	60,227
Oct 21, 2024	11.38	11.38	11.24	11.30	11.23	-0.53%	82,100
Oct 18, 2024	11.34	11.37	11.31	11.36	11.28	0.26%	62,021
Oct 17, 2024	11.33	11.33	11.27	11.33	11.25	0.18%	127,749
Oct 16, 2024	11.30	11.36	11.30	11.31	11.24	0.27%	77,146
Oct 15, 2024	11.34	11.36	11.27	11.28	11.21	-0.35%	92,114
Oct 11, 2024	11.28	11.35	11.28	11.32	11.24	0.62%	49,200
Oct 10, 2024	11.18	11.27	11.17	11.25	11.18	0.36%	51,200
Oct 9, 2024	11.25	11.28	11.19	11.21	11.14	-0.27%	67,309
Oct 8, 2024	11.30	11.30	11.18	11.24	11.17	-0.44%	62,100
Oct 7, 2024	11.36	11.36	11.20	11.29	11.22	-0.62%	92,300
Oct 4, 2024	11.35	11.45	11.33	11.36	11.28	0.53%	170,000
Oct 3, 2024	11.34	11.34	11.20	11.30	11.23	-0.09%	71,600
Oct 2, 2024	11.35	11.37	11.30	11.31	11.24	-0.18%	82,540
Oct 1, 2024	11.42	11.42	11.30	11.33	11.25	-0.87%	70,900
Sep 30, 2024	11.50	11.50	11.35	11.43	11.43	-0.70%	90,600
Sep 27, 2024	11.54	11.54	11.49	11.51	11.51	-0.69%	97,323
Sep 26, 2024	11.56	11.60	11.52	11.59	11.51	0.43%	113,139
Sep 25, 2024	11.55	11.55	11.49	11.54	11.47	-	64,321
Sep 24, 2024	11.55	11.57	11.50	11.54	11.47	-0.09%	84,200
Sep 23, 2024	11.55	11.58	11.50	11.55	11.48	-0.26%	62,815
Sep 20, 2024	11.59	11.63	11.55	11.58	11.51	-0.43%	99,200
Sep 19, 2024	11.55	11.65	11.49	11.63	11.55	-2.84%	402,332
Sep 18, 2024	11.95	12.00	11.90	11.97	11.89	0.34%	21,700
Sep 17, 2024	11.84	12.00	11.84	11.93	11.85	0.59%	29,448
Sep 16, 2024	11.85	11.88	11.76	11.86	11.78	0.08%	18,817
Sep 13, 2024	11.86	11.93	11.81	11.85	11.77	-0.08%	44,036
Sep 12, 2024	11.73	11.86	11.72	11.86	11.78	1.54%	32,727
Sep 11, 2024	11.72	11.74	11.57	11.68	11.60	0.26%	58,900
Sep 10, 2024	11.65	11.67	11.46	11.65	11.57	0.43%	20,013
Sep 9, 2024	11.54	11.65	11.54	11.60	11.52	0.61%	30,637
Sep 6, 2024	11.61	11.61	11.43	11.53	11.46	-0.26%	13,716
Sep 5, 2024	11.59	11.68	11.56	11.56	11.49	0.43%	23,000
Sep 4, 2024	11.45	11.67	11.43	11.51	11.44	0.52%	34,800
Sep 3, 2024	11.47	11.56	11.40	11.45	11.38	-0.87%	48,400
Aug 30, 2024	11.44	11.60	11.44	11.55	11.48	-0.43%	20,423
Aug 29, 2024	11.73	11.74	11.60	11.60	11.45	-0.85%	45,300
Aug 28, 2024	11.67	11.74	11.60	11.70	11.55	0.26%	39,600
Aug 27, 2024	11.67	11.71	11.63	11.67	11.52	-0.17%	37,700
Aug 26, 2024	11.63	11.69	11.59	11.69	11.54	0.60%	69,414
Aug 23, 2024	11.49	11.64	11.39	11.62	11.47	1.93%	96,000
Aug 22, 2024	11.39	11.47	11.36	11.40	11.25	-0.18%	30,200
Aug 21, 2024	11.45	11.45	11.39	11.42	11.27	0.18%	18,600
Aug 20, 2024	11.32	11.45	11.32	11.40	11.25	0.71%	32,200
Aug 19, 2024	11.32	11.40	11.31	11.32	11.17	-	36,112
Aug 16, 2024	11.23	11.40	11.23	11.32	11.17	0.62%	48,900
Aug 15, 2024	11.21	11.29	11.21	11.25	11.10	0.99%	14,520
Aug 14, 2024	11.18	11.19	11.03	11.14	11.00	-0.27%	24,931
Aug 13, 2024	11.15	11.23	11.04	11.17	11.03	0.36%	20,900
Aug 12, 2024	11.15	11.19	11.09	11.13	10.99	-0.62%	14,200
Aug 9, 2024	11.13	11.23	11.01	11.20	11.06	1.17%	14,743
Aug 8, 2024	10.98	11.10	10.97	11.07	10.93	1.47%	14,600
Aug 7, 2024	11.03	11.03	10.85	10.91	10.77	-0.18%	30,116
Aug 6, 2024	10.94	11.05	10.73	10.93	10.79	-0.55%	32,649
Aug 2, 2024	11.23	11.23	10.95	10.99	10.85	-2.05%	34,700
Aug 1, 2024	11.20	11.22	11.10	11.22	11.08	0.27%	46,402
Jul 31, 2024	11.30	11.32	11.19	11.19	11.05	-1.15%	22,100