TSX:AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.91	12.04	11.85	11.87	11.87	-0.50%	184,661
Feb 26, 2026	12.00	12.00	11.87	11.93	11.85	-0.50%	211,380
Feb 25, 2026	11.98	12.01	11.94	11.99	11.91	-0.08%	123,243
Feb 24, 2026	11.99	12.00	11.93	12.00	11.92	0.42%	74,720
Feb 23, 2026	11.92	11.98	11.86	11.95	11.87	-	109,056
Feb 20, 2026	11.96	11.98	11.91	11.95	11.87	0.17%	56,287
Feb 19, 2026	11.93	11.99	11.88	11.93	11.85	-0.08%	59,185
Feb 18, 2026	11.98	11.99	11.90	11.94	11.86	-0.08%	104,644
Feb 17, 2026	12.00	12.05	11.87	11.95	11.87	-0.50%	180,785
Feb 13, 2026	11.83	12.04	11.77	12.01	11.93	2.13%	172,940
Feb 12, 2026	11.83	11.87	11.74	11.76	11.68	-0.25%	122,335
Feb 11, 2026	11.88	11.92	11.78	11.79	11.71	-0.25%	151,537
Feb 10, 2026	11.79	11.89	11.76	11.82	11.74	0.42%	145,181
Feb 9, 2026	11.74	11.79	11.72	11.77	11.69	0.43%	137,832
Feb 6, 2026	11.65	11.74	11.64	11.72	11.64	0.69%	184,709
Feb 5, 2026	11.72	11.72	11.60	11.64	11.56	-0.43%	137,657
Feb 4, 2026	11.56	11.71	11.50	11.69	11.61	1.39%	180,370
Feb 3, 2026	11.53	11.60	11.44	11.53	11.46	-0.26%	270,383
Feb 2, 2026	11.48	11.57	11.40	11.56	11.48	0.70%	184,665
Jan 30, 2026	11.61	11.64	11.44	11.48	11.41	-2.13%	277,538
Jan 29, 2026	11.80	11.80	11.66	11.73	11.58	-0.26%	217,864
Jan 28, 2026	11.72	11.78	11.71	11.76	11.61	0.43%	97,155
Jan 27, 2026	11.66	11.74	11.64	11.71	11.56	0.43%	129,315
Jan 26, 2026	11.67	11.69	11.62	11.66	11.51	-	148,308
Jan 23, 2026	11.68	11.68	11.60	11.66	11.51	-0.26%	131,062
Jan 22, 2026	11.68	11.72	11.65	11.69	11.54	0.43%	79,615
Jan 21, 2026	11.64	11.68	11.59	11.64	11.49	0.17%	99,432
Jan 20, 2026	11.66	11.68	11.58	11.62	11.47	-0.60%	159,128
Jan 19, 2026	11.61	11.71	11.61	11.69	11.54	-	100,451
Jan 16, 2026	11.68	11.71	11.64	11.69	11.54	0.43%	141,062
Jan 15, 2026	11.66	11.69	11.58	11.64	11.49	0.26%	147,380
Jan 14, 2026	11.69	11.70	11.59	11.61	11.46	-0.68%	122,603
Jan 13, 2026	11.72	11.75	11.69	11.69	11.54	-0.17%	78,771
Jan 12, 2026	11.73	11.74	11.69	11.71	11.56	-0.26%	55,088
Jan 9, 2026	11.75	11.79	11.71	11.74	11.59	0.34%	84,906
Jan 8, 2026	11.65	11.75	11.63	11.70	11.55	0.52%	127,592
Jan 7, 2026	11.65	11.68	11.63	11.64	11.49	-0.09%	73,732
Jan 6, 2026	11.63	11.69	11.60	11.65	11.50	0.34%	101,313
Jan 5, 2026	11.57	11.66	11.56	11.61	11.46	0.69%	175,909
Jan 2, 2026	11.64	11.64	11.53	11.53	11.38	-0.43%	179,595
Dec 31, 2025	11.62	11.62	11.58	11.58	11.43	-0.60%	53,047
Dec 30, 2025	11.65	11.72	11.64	11.65	11.42	0.09%	61,911
Dec 29, 2025	11.68	11.71	11.63	11.64	11.41	-0.26%	95,996
Dec 24, 2025	11.75	11.75	11.64	11.67	11.44	-0.34%	99,065
Dec 23, 2025	11.72	11.73	11.62	11.71	11.48	-	109,773
Dec 22, 2025	11.75	11.75	11.70	11.71	11.48	-0.09%	66,408
Dec 19, 2025	11.70	11.75	11.69	11.72	11.49	-0.09%	90,683
Dec 18, 2025	11.64	11.73	11.64	11.73	11.50	0.69%	112,739
Dec 17, 2025	11.57	11.68	11.57	11.65	11.42	0.95%	184,327
Dec 16, 2025	11.54	11.56	11.50	11.54	11.31	-	75,399