TSX:AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.18	11.18	11.02	11.11	11.11	-0.89%	123,702
Nov 13, 2025	11.37	11.37	11.17	11.21	11.21	-0.36%	122,400
Nov 12, 2025	11.26	11.35	11.20	11.25	11.25	0.27%	71,900
Nov 11, 2025	11.23	11.25	11.19	11.22	11.22	-	55,400
Nov 10, 2025	11.26	11.34	11.19	11.22	11.22	-0.44%	132,235
Nov 7, 2025	11.34	11.34	11.20	11.27	11.27	-0.62%	72,314
Nov 6, 2025	11.26	11.35	11.23	11.34	11.34	0.98%	73,718
Nov 5, 2025	11.15	11.31	11.10	11.23	11.23	1.54%	261,632
Nov 4, 2025	11.10	11.14	11.03	11.06	11.06	-0.36%	118,528
Nov 3, 2025	11.27	11.27	11.10	11.10	11.10	-1.42%	162,914
Oct 31, 2025	11.28	11.31	11.18	11.26	11.26	-0.44%	113,211
Oct 30, 2025	11.34	11.38	11.31	11.31	11.23	-0.26%	135,009
Oct 29, 2025	11.53	11.53	11.31	11.34	11.26	-1.73%	181,522
Oct 28, 2025	11.55	11.58	11.50	11.54	11.46	0.17%	61,000
Oct 27, 2025	11.57	11.57	11.49	11.52	11.44	-0.09%	75,600
Oct 24, 2025	11.52	11.57	11.52	11.53	11.45	-	114,121
Oct 23, 2025	11.50	11.55	11.47	11.53	11.45	0.35%	95,100
Oct 22, 2025	11.51	11.51	11.43	11.49	11.41	0.35%	84,023
Oct 21, 2025	11.48	11.53	11.43	11.45	11.37	-0.43%	109,500
Oct 20, 2025	11.58	11.58	11.45	11.50	11.42	0.17%	121,200
Oct 17, 2025	11.45	11.52	11.42	11.48	11.40	0.26%	85,300
Oct 16, 2025	11.57	11.58	11.45	11.45	11.37	-0.61%	70,400
Oct 15, 2025	11.48	11.56	11.46	11.52	11.44	0.52%	76,449
Oct 14, 2025	11.39	11.53	11.36	11.46	11.38	0.88%	79,735
Oct 10, 2025	11.50	11.60	11.34	11.36	11.28	-1.22%	152,200
Oct 9, 2025	11.59	11.60	11.47	11.50	11.42	-0.69%	88,811
Oct 8, 2025	11.59	11.59	11.50	11.58	11.50	0.09%	90,600
Oct 7, 2025	11.65	11.69	11.55	11.57	11.49	-0.69%	135,614
Oct 6, 2025	11.65	11.72	11.63	11.65	11.57	0.09%	141,641
Oct 3, 2025	11.63	11.69	11.61	11.64	11.56	-0.09%	84,337
Oct 2, 2025	11.56	11.66	11.53	11.65	11.57	0.87%	91,014
Oct 1, 2025	11.65	11.70	11.49	11.55	11.47	-1.03%	187,101
Sep 30, 2025	11.75	11.77	11.61	11.67	11.59	-0.51%	94,100
Sep 29, 2025	11.75	11.75	11.69	11.73	11.65	0.09%	69,400
Sep 26, 2025	11.76	11.77	11.71	11.72	11.56	0.26%	78,034
Sep 25, 2025	11.74	11.74	11.67	11.69	11.53	-0.26%	118,800
Sep 24, 2025	11.75	11.79	11.72	11.72	11.56	-0.09%	83,400
Sep 23, 2025	11.76	11.79	11.72	11.73	11.57	-0.34%	91,433
Sep 22, 2025	11.76	11.80	11.70	11.77	11.61	-0.25%	49,910
Sep 19, 2025	11.70	11.80	11.65	11.80	11.64	1.03%	178,613
Sep 18, 2025	11.64	11.69	11.63	11.68	11.52	0.52%	48,117
Sep 17, 2025	11.71	11.73	11.60	11.62	11.46	-0.34%	121,337
Sep 16, 2025	11.74	11.74	11.62	11.66	11.50	-0.68%	133,700
Sep 15, 2025	11.69	11.78	11.66	11.74	11.58	0.43%	88,344
Sep 12, 2025	11.69	11.72	11.66	11.69	11.53	0.26%	47,036
Sep 11, 2025	11.57	11.69	11.57	11.66	11.50	0.87%	78,718
Sep 10, 2025	11.59	11.63	11.56	11.56	11.40	-	92,500
Sep 9, 2025	11.58	11.60	11.55	11.56	11.40	-0.17%	107,029
Sep 8, 2025	11.61	11.61	11.55	11.58	11.42	-	67,700
Sep 5, 2025	11.62	11.64	11.55	11.58	11.42	-0.09%	89,300