Global X Artificial Intelligence & Technology Index ETF (TSX:AIGO)
Canada
· Delayed Price · Currency is CAD 22.30
+0.10 (0.45%)
May 1, 2025, 4:00 PM EDT
TSX:AIGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | 0.45% | 200 |
| Apr 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.59% | - |
| Apr 29, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | - | 0.23% | - |
| Apr 28, 2025 | 22.30 | 22.30 | 22.00 | 22.02 | - | -0.14% | 300 |
| Apr 25, 2025 | 21.99 | 22.05 | 21.90 | 22.05 | - | 4.30% | 300 |
| Apr 24, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | 0.24% | - |
| Apr 23, 2025 | 21.42 | 21.42 | 21.09 | 21.09 | - | 5.87% | 900 |
| Apr 22, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | - | 0.35% | - |
| Apr 21, 2025 | 20.21 | 20.21 | 19.85 | 19.85 | - | -2.70% | 300 |
| Apr 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.94% | - |
| Apr 16, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | - | -3.67% | 100 |
| Apr 15, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | - | - | - |
| Apr 14, 2025 | 21.45 | 21.45 | 20.90 | 20.98 | - | 1.11% | 2,400 |
| Apr 11, 2025 | 20.58 | 20.75 | 20.58 | 20.75 | - | 0.83% | 300 |
| Apr 10, 2025 | 20.20 | 20.58 | 20.20 | 20.58 | - | -4.28% | 2,400 |
| Apr 9, 2025 | 19.80 | 21.50 | 19.68 | 21.50 | - | 11.63% | 5,100 |
| Apr 8, 2025 | 20.60 | 20.60 | 19.26 | 19.26 | - | -1.23% | 900 |
| Apr 7, 2025 | 19.41 | 19.85 | 19.00 | 19.50 | - | -3.27% | 6,500 |
| Apr 4, 2025 | 20.83 | 20.83 | 20.09 | 20.16 | - | -5.31% | 2,200 |
| Apr 3, 2025 | 21.77 | 21.77 | 21.29 | 21.29 | - | -6.50% | 700 |
| Apr 2, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | - | - | - |
| Apr 1, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | - | 0.44% | 100 |
| Mar 31, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | - | -1.43% | 100 |
| Mar 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -2.13% | 200 |
| Mar 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -2.04% | - |
| Mar 26, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | - | 0.08% | - |
| Mar 25, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | - | 0.25% | - |
| Mar 24, 2025 | 24.02 | 24.02 | 23.91 | 23.91 | - | 1.96% | 300 |
| Mar 21, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | - | 500 |
| Mar 20, 2025 | 23.55 | 23.55 | 23.45 | 23.45 | - | -0.59% | 700 |
| Mar 19, 2025 | 23.69 | 23.69 | 23.40 | 23.59 | - | -0.67% | 500 |
| Mar 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | -0.25% | - |
| Mar 17, 2025 | 23.75 | 23.82 | 23.75 | 23.81 | - | 2.85% | 600 |
| Mar 14, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | -0.86% | 200 |
| Mar 13, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | - | 1.21% | - |
| Mar 12, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | - | -0.35% | - |
| Mar 11, 2025 | 23.13 | 23.16 | 23.11 | 23.15 | - | 1.09% | 1,000 |
| Mar 10, 2025 | 23.32 | 23.32 | 22.89 | 22.90 | - | -2.55% | 1,800 |
| Mar 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -0.63% | 400 |
| Mar 6, 2025 | 24.21 | 24.21 | 23.65 | 23.65 | - | -3.15% | 900 |
| Mar 5, 2025 | 24.01 | 24.42 | 24.00 | 24.42 | - | 2.65% | 600 |
| Mar 4, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | - | -0.88% | 700 |
| Mar 3, 2025 | 24.46 | 24.46 | 24.00 | 24.00 | - | -1.48% | 600 |
| Feb 28, 2025 | 24.36 | 24.36 | 24.20 | 24.36 | - | -2.36% | 600 |
| Feb 27, 2025 | 24.64 | 24.95 | 24.64 | 24.95 | - | 0.12% | 800 |
| Feb 26, 2025 | 24.86 | 24.92 | 24.86 | 24.92 | - | 1.71% | 400 |
| Feb 25, 2025 | 24.61 | 24.61 | 24.50 | 24.50 | - | -2.00% | 1,200 |
| Feb 24, 2025 | 25.42 | 25.42 | 24.85 | 25.00 | - | -1.77% | 1,300 |
| Feb 21, 2025 | 26.13 | 26.13 | 25.44 | 25.45 | - | -1.89% | 1,600 |
| Feb 20, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | - | -1.18% | 100 |