TSX:AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.09	12.14	11.82	12.03	-	-1.23%	92,315
May 7, 2026	12.11	12.27	12.11	12.18	12.18	-0.33%	92,461
May 6, 2026	12.18	12.22	12.14	12.22	12.22	0.91%	83,687
May 5, 2026	12.06	12.19	12.06	12.11	12.11	0.41%	110,085
May 4, 2026	12.18	12.18	12.04	12.06	12.06	-0.66%	109,501
May 1, 2026	12.12	12.24	12.12	12.14	12.14	-0.33%	90,528
Apr 30, 2026	12.03	12.22	12.03	12.18	12.18	0.33%	47,025
Apr 29, 2026	12.15	12.18	12.10	12.14	12.06	0.17%	72,137
Apr 28, 2026	12.06	12.17	12.06	12.12	12.04	0.25%	86,513
Apr 27, 2026	12.12	12.16	12.07	12.09	12.01	-0.17%	74,584
Apr 24, 2026	12.06	12.17	12.06	12.11	12.03	0.33%	70,856
Apr 23, 2026	12.06	12.14	12.02	12.07	11.99	-0.25%	98,574
Apr 22, 2026	12.11	12.18	12.07	12.10	12.02	0.50%	70,034
Apr 21, 2026	12.08	12.16	12.02	12.04	11.96	-0.58%	101,308
Apr 20, 2026	12.26	12.36	12.09	12.11	12.03	-0.25%	95,212
Apr 17, 2026	11.90	12.25	11.87	12.14	12.06	2.27%	370,871
Apr 16, 2026	11.89	11.94	11.87	11.87	11.79	-0.08%	80,482
Apr 15, 2026	11.85	11.88	11.82	11.88	11.80	-0.08%	69,868
Apr 14, 2026	11.90	11.94	11.85	11.89	11.81	-	100,909
Apr 13, 2026	11.81	11.89	11.80	11.89	11.81	-	53,196
Apr 10, 2026	11.94	11.94	11.85	11.89	11.81	0.42%	68,359
Apr 9, 2026	11.83	11.93	11.83	11.84	11.76	0.25%	111,029
Apr 8, 2026	11.77	11.90	11.77	11.81	11.73	0.77%	242,031
Apr 7, 2026	11.71	11.73	11.66	11.72	11.65	-	87,353
Apr 6, 2026	11.69	11.76	11.69	11.72	11.65	0.09%	100,728
Apr 2, 2026	11.59	11.75	11.56	11.71	11.64	0.17%	99,205
Apr 1, 2026	11.64	11.72	11.59	11.69	11.62	1.30%	132,133
Mar 31, 2026	11.46	11.60	11.45	11.54	11.47	0.44%	104,427
Mar 30, 2026	11.64	11.64	11.42	11.49	11.34	-0.17%	108,837
Mar 27, 2026	11.54	11.56	11.47	11.51	11.36	-0.78%	108,913
Mar 26, 2026	11.57	11.65	11.54	11.60	11.45	-0.17%	84,048
Mar 25, 2026	11.61	11.68	11.56	11.62	11.47	0.69%	131,320
Mar 24, 2026	11.47	11.59	11.47	11.54	11.39	0.35%	81,552
Mar 23, 2026	11.38	11.52	11.27	11.50	11.35	1.41%	77,742
Mar 20, 2026	11.43	11.45	11.25	11.34	11.19	-0.61%	153,035
Mar 19, 2026	11.53	11.54	11.36	11.41	11.26	-1.13%	143,180
Mar 18, 2026	11.55	11.60	11.51	11.54	11.39	-0.09%	102,394
Mar 17, 2026	11.39	11.58	11.38	11.55	11.40	1.67%	119,660
Mar 16, 2026	11.31	11.40	11.30	11.36	11.21	0.53%	121,077
Mar 13, 2026	11.38	11.41	11.27	11.30	11.15	-0.35%	106,847
Mar 12, 2026	11.50	11.52	11.34	11.34	11.19	-1.73%	211,114
Mar 11, 2026	11.55	11.61	11.51	11.54	11.39	-0.26%	101,998
Mar 10, 2026	11.52	11.70	11.50	11.57	11.42	0.09%	204,234
Mar 9, 2026	11.55	11.60	11.43	11.56	11.41	-1.03%	244,361
Mar 6, 2026	11.72	11.73	11.66	11.68	11.53	-0.51%	99,157
Mar 5, 2026	11.84	11.87	11.71	11.74	11.59	-1.10%	109,881
Mar 4, 2026	11.65	11.97	11.65	11.87	11.71	1.89%	311,710
Mar 3, 2026	11.73	11.73	11.54	11.65	11.50	-1.19%	188,516
Mar 2, 2026	11.84	11.84	11.59	11.79	11.64	-0.67%	266,885
Feb 27, 2026	11.91	12.04	11.85	11.87	11.71	-0.50%	184,661