TSX:AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	11.62	11.64	11.55	11.57	11.57	-	35,438
Jul 15, 2025	11.63	11.64	11.55	11.57	11.57	-0.09%	78,600
Jul 14, 2025	11.55	11.66	11.54	11.58	11.58	0.70%	129,644
Jul 11, 2025	11.41	11.59	11.39	11.50	11.50	0.52%	210,700
Jul 10, 2025	11.37	11.50	11.35	11.44	11.44	0.88%	127,934
Jul 9, 2025	11.25	11.41	11.24	11.34	11.34	1.07%	118,922
Jul 8, 2025	11.27	11.30	11.22	11.22	11.22	-0.27%	54,630
Jul 7, 2025	11.17	11.26	11.14	11.25	11.25	0.81%	85,400
Jul 4, 2025	11.23	11.26	11.15	11.16	11.16	-0.18%	49,143
Jul 3, 2025	11.02	11.23	11.02	11.18	11.18	1.45%	100,223
Jul 2, 2025	11.50	11.51	11.01	11.02	11.02	-4.17%	366,200
Jun 30, 2025	11.50	11.53	11.47	11.50	11.50	-0.26%	35,206
Jun 27, 2025	11.55	11.61	11.53	11.53	11.45	-0.17%	135,248
Jun 26, 2025	11.54	11.56	11.52	11.55	11.47	0.17%	91,800
Jun 25, 2025	11.53	11.55	11.44	11.53	11.45	-0.17%	130,500
Jun 24, 2025	11.50	11.56	11.50	11.55	11.47	0.52%	96,705
Jun 23, 2025	11.53	11.56	11.45	11.49	11.41	-0.26%	73,100
Jun 20, 2025	11.37	11.53	11.33	11.52	11.44	1.59%	204,600
Jun 19, 2025	11.30	11.39	11.26	11.34	11.26	0.53%	105,803
Jun 18, 2025	11.30	11.34	11.27	11.28	11.20	-0.35%	65,015
Jun 17, 2025	11.28	11.32	11.27	11.32	11.24	0.09%	70,401
Jun 16, 2025	11.34	11.41	11.29	11.31	11.23	-0.09%	80,217
Jun 13, 2025	11.39	11.41	11.31	11.32	11.24	-0.53%	48,225
Jun 12, 2025	11.30	11.40	11.27	11.38	11.30	0.80%	105,322
Jun 11, 2025	11.28	11.31	11.27	11.29	11.21	0.27%	75,424
Jun 10, 2025	11.31	11.31	11.23	11.26	11.18	-0.09%	72,300
Jun 9, 2025	11.25	11.31	11.22	11.27	11.19	0.45%	130,200
Jun 6, 2025	11.25	11.25	11.19	11.22	11.14	0.36%	82,819
Jun 5, 2025	11.26	11.26	11.18	11.18	11.10	-0.18%	71,200
Jun 4, 2025	11.23	11.26	11.18	11.20	11.12	0.36%	30,800
Jun 3, 2025	11.15	11.21	11.15	11.16	11.08	-	40,907
Jun 2, 2025	11.18	11.20	11.13	11.16	11.08	-	87,725
May 30, 2025	11.24	11.33	11.16	11.16	11.08	-0.98%	163,920
May 29, 2025	11.25	11.32	11.23	11.27	11.09	0.45%	126,600
May 28, 2025	11.09	11.22	11.08	11.22	11.04	0.45%	40,142
May 27, 2025	11.08	11.20	11.07	11.17	10.99	0.81%	53,811
May 26, 2025	11.04	11.09	11.00	11.08	10.90	0.82%	31,941
May 23, 2025	10.99	11.01	10.94	10.99	10.81	-	20,636
May 22, 2025	10.99	11.04	10.88	10.99	10.81	0.27%	54,019
May 21, 2025	11.11	11.11	10.95	10.96	10.78	-1.35%	109,330
May 20, 2025	11.10	11.19	11.07	11.11	10.93	0.09%	117,908
May 16, 2025	11.04	11.14	11.04	11.10	10.92	0.54%	115,724
May 15, 2025	10.99	11.07	10.99	11.04	10.86	0.36%	90,000
May 14, 2025	11.02	11.04	10.94	11.00	10.82	-0.09%	95,137
May 13, 2025	10.94	11.06	10.94	11.01	10.83	0.73%	77,900
May 12, 2025	10.93	10.98	10.89	10.93	10.76	0.09%	36,800
May 9, 2025	10.92	10.98	10.91	10.92	10.75	-0.18%	42,300
May 8, 2025	10.91	10.99	10.91	10.94	10.77	-	156,700
May 7, 2025	10.86	10.96	10.86	10.94	10.77	0.83%	44,491
May 6, 2025	10.86	10.87	10.78	10.85	10.68	0.37%	32,535