TSX:AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.83	11.87	11.79	11.84	11.84	0.06%	81,671
May 28, 2026	11.86	11.92	11.79	11.91	11.83	0.59%	80,089
May 27, 2026	11.81	11.88	11.80	11.84	11.76	-0.08%	59,203
May 26, 2026	11.90	11.91	11.80	11.85	11.77	-0.34%	76,285
May 25, 2026	11.89	11.94	11.85	11.89	11.81	0.51%	170,398
May 22, 2026	11.80	11.87	11.79	11.83	11.75	-	85,072
May 21, 2026	11.78	11.83	11.74	11.83	11.75	0.68%	74,049
May 20, 2026	11.62	11.80	11.62	11.75	11.67	1.12%	49,471
May 19, 2026	11.80	11.80	11.61	11.62	11.54	-0.68%	166,235
May 15, 2026	11.73	11.73	11.65	11.70	11.62	-0.34%	109,950
May 14, 2026	11.74	11.84	11.73	11.74	11.66	-	72,466
May 13, 2026	11.75	11.77	11.71	11.74	11.66	0.09%	87,953
May 12, 2026	11.80	11.81	11.70	11.73	11.65	-0.59%	108,080
May 11, 2026	12.07	12.07	11.80	11.80	11.72	-1.58%	127,128
May 8, 2026	12.09	12.14	11.82	11.99	11.91	-1.56%	205,498
May 7, 2026	12.11	12.27	12.11	12.18	12.10	-0.33%	92,461
May 6, 2026	12.18	12.22	12.14	12.22	12.14	0.91%	83,687
May 5, 2026	12.06	12.19	12.06	12.11	12.03	0.41%	110,085
May 4, 2026	12.18	12.18	12.04	12.06	11.98	-0.66%	109,501
May 1, 2026	12.12	12.24	12.12	12.14	12.06	-0.33%	90,528
Apr 30, 2026	12.03	12.22	12.03	12.18	12.10	0.97%	47,025
Apr 29, 2026	12.15	12.18	12.10	12.14	11.98	0.17%	72,137
Apr 28, 2026	12.06	12.17	12.06	12.12	11.96	0.25%	86,513
Apr 27, 2026	12.12	12.16	12.07	12.09	11.93	-0.17%	74,584
Apr 24, 2026	12.06	12.17	12.06	12.11	11.95	0.33%	70,856
Apr 23, 2026	12.06	12.14	12.02	12.07	11.91	-0.25%	98,574
Apr 22, 2026	12.11	12.18	12.07	12.10	11.94	0.50%	70,034
Apr 21, 2026	12.08	12.16	12.02	12.04	11.89	-0.58%	101,308
Apr 20, 2026	12.26	12.36	12.09	12.11	11.95	-0.25%	95,212
Apr 17, 2026	11.90	12.25	11.87	12.14	11.98	2.27%	370,871
Apr 16, 2026	11.89	11.94	11.87	11.87	11.72	-0.08%	80,482
Apr 15, 2026	11.85	11.88	11.82	11.88	11.73	-0.08%	69,868
Apr 14, 2026	11.90	11.94	11.85	11.89	11.74	-	100,909
Apr 13, 2026	11.81	11.89	11.80	11.89	11.74	-	53,196
Apr 10, 2026	11.94	11.94	11.85	11.89	11.74	0.42%	68,359
Apr 9, 2026	11.83	11.93	11.83	11.84	11.69	0.25%	111,029
Apr 8, 2026	11.77	11.90	11.77	11.81	11.66	0.77%	242,031
Apr 7, 2026	11.71	11.73	11.66	11.72	11.57	-	87,353
Apr 6, 2026	11.69	11.76	11.69	11.72	11.57	0.09%	100,728
Apr 2, 2026	11.59	11.75	11.56	11.71	11.56	0.17%	99,205
Apr 1, 2026	11.64	11.72	11.59	11.69	11.54	1.30%	132,133
Mar 31, 2026	11.46	11.60	11.45	11.54	11.39	1.12%	104,427
Mar 30, 2026	11.64	11.64	11.42	11.49	11.27	-0.17%	108,837
Mar 27, 2026	11.54	11.56	11.47	11.51	11.29	-0.78%	108,913
Mar 26, 2026	11.57	11.65	11.54	11.60	11.37	-0.17%	84,048
Mar 25, 2026	11.61	11.68	11.56	11.62	11.39	0.69%	131,320
Mar 24, 2026	11.47	11.59	11.47	11.54	11.31	0.35%	81,552
Mar 23, 2026	11.38	11.52	11.27	11.50	11.28	1.41%	77,742
Mar 20, 2026	11.43	11.45	11.25	11.34	11.12	-0.61%	153,035
Mar 19, 2026	11.53	11.54	11.36	11.41	11.19	-1.13%	143,180