TSX:AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.80	10.81	10.66	10.73	10.73	-0.56%	76,261
Feb 20, 2025	10.80	10.82	10.70	10.79	10.79	0.09%	67,731
Feb 19, 2025	10.76	10.79	10.67	10.78	10.78	0.56%	83,903
Feb 18, 2025	10.74	10.78	10.67	10.72	10.72	0.09%	71,929
Feb 14, 2025	10.91	10.94	10.71	10.71	10.71	-1.56%	153,324
Feb 13, 2025	10.81	10.92	10.81	10.88	10.88	0.46%	104,600
Feb 12, 2025	10.81	10.88	10.76	10.83	10.83	0.19%	77,004
Feb 11, 2025	10.90	10.90	10.76	10.81	10.81	-0.55%	63,825
Feb 10, 2025	10.95	10.95	10.86	10.87	10.87	-0.82%	58,548
Feb 7, 2025	10.94	10.97	10.91	10.96	10.96	0.18%	56,336
Feb 6, 2025	10.95	11.01	10.92	10.94	10.94	-0.18%	38,122
Feb 5, 2025	10.81	10.96	10.75	10.96	10.96	1.86%	58,300
Feb 4, 2025	10.73	10.83	10.63	10.76	10.76	1.32%	71,341
Feb 3, 2025	10.46	10.67	10.42	10.62	10.62	-1.94%	142,700
Jan 31, 2025	11.01	11.01	10.81	10.83	10.83	-2.17%	113,342
Jan 30, 2025	11.05	11.08	11.03	11.07	10.99	0.73%	46,400
Jan 29, 2025	11.08	11.11	10.97	10.99	10.91	-0.72%	44,300
Jan 28, 2025	11.05	11.08	11.00	11.07	10.99	-	65,800
Jan 27, 2025	11.09	11.14	11.04	11.07	10.99	-0.18%	104,906
Jan 24, 2025	11.00	11.09	10.94	11.09	11.01	0.73%	67,016
Jan 23, 2025	10.99	11.04	10.97	11.01	10.93	-0.09%	78,812
Jan 22, 2025	10.98	11.02	10.95	11.02	10.94	0.46%	93,005
Jan 21, 2025	10.86	10.97	10.82	10.97	10.89	0.92%	62,200
Jan 20, 2025	10.80	10.87	10.78	10.87	10.79	0.83%	56,626
Jan 17, 2025	10.76	10.89	10.76	10.78	10.70	-	119,606
Jan 16, 2025	10.62	10.79	10.57	10.78	10.70	1.99%	141,716
Jan 15, 2025	10.52	10.63	10.51	10.57	10.50	1.15%	101,200
Jan 14, 2025	10.49	10.52	10.42	10.45	10.38	-0.38%	127,809
Jan 13, 2025	10.69	10.69	10.47	10.49	10.42	-1.87%	168,800
Jan 10, 2025	10.92	10.92	10.63	10.69	10.62	-2.02%	239,200
Jan 9, 2025	10.99	11.00	10.91	10.91	10.83	-1.00%	85,504
Jan 8, 2025	10.99	11.02	10.91	11.02	10.94	-0.18%	76,600
Jan 7, 2025	11.09	11.12	10.98	11.04	10.96	-	75,400
Jan 6, 2025	11.14	11.14	11.01	11.04	10.96	-0.27%	69,348
Jan 3, 2025	11.03	11.10	10.97	11.07	10.99	0.91%	50,626
Jan 2, 2025	10.98	11.02	10.91	10.97	10.89	0.55%	97,700
Dec 31, 2024	10.95	10.99	10.89	10.91	10.91	-1.09%	108,107
Dec 30, 2024	11.09	11.09	10.92	11.03	10.95	-1.16%	144,205
Dec 27, 2024	11.04	11.16	11.04	11.16	11.08	1.18%	132,200
Dec 24, 2024	10.99	11.06	10.96	11.03	10.95	0.27%	46,100
Dec 23, 2024	10.92	11.00	10.84	11.00	10.92	0.92%	107,700
Dec 20, 2024	10.90	11.06	10.86	10.90	10.82	0.18%	137,500
Dec 19, 2024	11.00	11.03	10.83	10.88	10.80	-1.09%	212,708
Dec 18, 2024	11.24	11.28	11.00	11.00	10.92	-1.87%	91,500
Dec 17, 2024	11.26	11.26	11.13	11.21	11.13	-0.44%	98,322
Dec 16, 2024	11.39	11.42	11.25	11.26	11.18	-0.97%	112,519
Dec 13, 2024	11.40	11.43	11.33	11.37	11.29	-0.09%	77,120
Dec 12, 2024	11.39	11.42	11.33	11.38	11.30	0.09%	69,800
Dec 11, 2024	11.40	11.48	11.36	11.37	11.29	-0.26%	57,600
Dec 10, 2024	11.38	11.47	11.36	11.40	11.32	-	86,900
Dec 9, 2024	11.29	11.41	11.28	11.40	11.32	1.42%	100,317
Dec 6, 2024	11.20	11.29	11.11	11.24	11.16	0.09%	151,122
Dec 5, 2024	11.29	11.34	11.16	11.23	11.15	-0.44%	234,717
Dec 4, 2024	11.31	11.33	11.26	11.28	11.20	-0.09%	56,600
Dec 3, 2024	11.30	11.31	11.22	11.29	11.21	-0.09%	117,100
Dec 2, 2024	11.34	11.47	11.30	11.30	11.22	-0.53%	90,900
Nov 29, 2024	11.38	11.45	11.34	11.36	11.28	-0.53%	72,715
Nov 28, 2024	11.39	11.47	11.38	11.42	11.27	-	94,400
Nov 27, 2024	11.38	11.42	11.38	11.42	11.27	0.35%	86,600
Nov 26, 2024	11.28	11.38	11.22	11.38	11.23	0.71%	93,947
Nov 25, 2024	11.30	11.38	11.26	11.30	11.15	0.36%	154,700
Nov 22, 2024	11.24	11.32	11.24	11.26	11.11	0.45%	95,800
Nov 21, 2024	11.19	11.32	11.19	11.21	11.06	0.18%	57,700
Nov 20, 2024	11.19	11.22	11.15	11.19	11.04	-0.36%	61,500
Nov 19, 2024	11.22	11.25	11.15	11.23	11.08	-	150,500
Nov 18, 2024	11.26	11.30	11.18	11.23	11.08	-0.27%	68,344
Nov 15, 2024	11.26	11.27	11.21	11.26	11.11	-0.09%	52,845
Nov 14, 2024	11.16	11.32	11.16	11.27	11.12	1.53%	104,200
Nov 13, 2024	11.10	11.12	11.04	11.10	10.95	0.09%	73,017
Nov 12, 2024	11.09	11.16	11.09	11.09	10.94	-0.45%	58,700
Nov 11, 2024	11.08	11.15	11.07	11.14	10.99	1.00%	16,703
Nov 8, 2024	11.14	11.14	11.03	11.03	10.88	-0.63%	49,400
Nov 7, 2024	11.08	11.13	11.03	11.10	10.95	0.54%	66,700
Nov 6, 2024	10.96	11.08	10.95	11.04	10.89	0.45%	136,702
Nov 5, 2024	11.00	11.10	10.99	10.99	10.84	-0.09%	69,700
Nov 4, 2024	11.08	11.10	11.00	11.00	10.85	-0.09%	47,700
Nov 1, 2024	11.03	11.09	10.98	11.01	10.86	-0.09%	59,818
Oct 31, 2024	11.27	11.27	11.01	11.02	10.87	-2.56%	104,834
Oct 30, 2024	11.28	11.35	11.26	11.31	11.08	0.18%	45,443
Oct 29, 2024	11.32	11.32	11.21	11.29	11.06	-0.27%	65,800
Oct 28, 2024	11.31	11.38	11.29	11.32	11.09	-	65,500
Oct 25, 2024	11.30	11.33	11.27	11.32	11.09	0.35%	67,300
Oct 24, 2024	11.25	11.30	11.19	11.28	11.05	0.27%	58,713
Oct 23, 2024	11.29	11.29	11.20	11.25	11.02	-0.44%	53,100
Oct 22, 2024	11.32	11.33	11.25	11.30	11.07	-	60,227
Oct 21, 2024	11.38	11.38	11.24	11.30	11.07	-0.53%	82,100
Oct 18, 2024	11.34	11.37	11.31	11.36	11.13	0.26%	62,021
Oct 17, 2024	11.33	11.33	11.27	11.33	11.10	0.18%	127,749
Oct 16, 2024	11.30	11.36	11.30	11.31	11.08	0.27%	77,146
Oct 15, 2024	11.34	11.36	11.27	11.28	11.05	-0.35%	92,114
Oct 11, 2024	11.28	11.35	11.28	11.32	11.09	0.62%	49,200
Oct 10, 2024	11.18	11.27	11.17	11.25	11.02	0.36%	51,200
Oct 9, 2024	11.25	11.28	11.19	11.21	10.98	-0.27%	67,309
Oct 8, 2024	11.30	11.30	11.18	11.24	11.01	-0.44%	62,100
Oct 7, 2024	11.36	11.36	11.20	11.29	11.06	-0.62%	92,300
Oct 4, 2024	11.35	11.45	11.33	11.36	11.13	0.53%	170,000
Oct 3, 2024	11.34	11.34	11.20	11.30	11.07	-0.09%	71,600
Oct 2, 2024	11.35	11.37	11.30	11.31	11.08	-0.18%	82,540
Oct 1, 2024	11.42	11.42	11.30	11.33	11.10	-0.87%	70,900
Sep 30, 2024	11.50	11.50	11.35	11.43	11.20	-0.70%	90,600