Global X Artificial Intelligence & Technology Index ETF (TSX:AIGO)
Canada · Delayed Price · Currency is CAD 26.77
+0.29 (1.10%)
Aug 8, 2025, 4:00 PM EDT
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 26.74 | 26.80 | 26.74 | 26.77 | - | 1.10% | 1,340 |
| Aug 7, 2025 | 26.88 | 26.88 | 26.48 | 26.48 | - | -0.56% | 600 |
| Aug 6, 2025 | 26.42 | 26.63 | 26.42 | 26.63 | - | 0.72% | 500 |
| Aug 5, 2025 | 26.72 | 26.72 | 26.44 | 26.44 | - | 1.38% | 1,300 |
| Aug 1, 2025 | 26.35 | 26.35 | 26.00 | 26.08 | - | -2.76% | 3,700 |
| Jul 31, 2025 | 27.03 | 27.03 | 26.82 | 26.82 | - | - | 400 |
| Jul 30, 2025 | 26.95 | 26.96 | 26.82 | 26.82 | - | 0.07% | 800 |
| Jul 29, 2025 | 26.90 | 26.90 | 26.80 | 26.80 | - | 0.37% | 300 |
| Jul 28, 2025 | 26.59 | 26.71 | 26.59 | 26.70 | - | 0.34% | 400 |
| Jul 25, 2025 | 26.50 | 26.61 | 26.50 | 26.61 | - | 0.76% | 800 |
| Jul 24, 2025 | 26.47 | 26.47 | 26.38 | 26.41 | - | 0.11% | 800 |
| Jul 23, 2025 | 26.19 | 26.38 | 26.19 | 26.38 | - | 0.92% | 400 |
| Jul 22, 2025 | 26.40 | 26.40 | 26.12 | 26.14 | - | -1.21% | 1,200 |
| Jul 21, 2025 | 26.50 | 26.58 | 26.46 | 26.46 | - | 0.11% | 1,200 |
| Jul 18, 2025 | 26.64 | 26.64 | 26.41 | 26.43 | - | 1.19% | 2,000 |
| Jul 17, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | - | 0.27% | - |
| Jul 16, 2025 | 26.09 | 26.09 | 26.05 | 26.05 | - | -0.50% | 1,800 |
| Jul 15, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | - | 1.20% | 100 |
| Jul 14, 2025 | 25.72 | 25.90 | 25.70 | 25.87 | - | 0.66% | 1,200 |
| Jul 11, 2025 | 25.82 | 25.82 | 25.70 | 25.70 | - | -0.46% | 500 |
| Jul 10, 2025 | 26.03 | 26.03 | 25.82 | 25.82 | - | -0.50% | 2,300 |
| Jul 9, 2025 | 26.09 | 26.09 | 25.95 | 25.95 | - | 0.23% | 600 |
| Jul 8, 2025 | 26.13 | 26.13 | 25.89 | 25.89 | - | 0.50% | 500 |
| Jul 7, 2025 | 26.04 | 26.04 | 25.75 | 25.76 | - | -0.77% | 1,200 |
| Jul 4, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | -0.50% | - |
| Jul 3, 2025 | 26.08 | 26.09 | 26.08 | 26.09 | - | 1.79% | 400 |
| Jul 2, 2025 | 25.56 | 25.64 | 25.50 | 25.63 | - | -0.66% | 1,200 |
| Jun 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.08% | 100 |
| Jun 27, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | - | 0.59% | 200 |
| Jun 26, 2025 | 25.59 | 25.63 | 25.59 | 25.63 | - | 0.08% | 200 |
| Jun 25, 2025 | 25.86 | 25.86 | 25.61 | 25.61 | - | -0.16% | 1,200 |
| Jun 24, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | 2.72% | 200 |
| Jun 23, 2025 | 24.95 | 24.97 | 24.76 | 24.97 | - | 0.89% | 1,000 |
| Jun 20, 2025 | 25.03 | 25.03 | 24.75 | 24.75 | - | -0.84% | 300 |
| Jun 19, 2025 | 25.03 | 25.03 | 24.96 | 24.96 | - | 0.08% | 400 |
| Jun 18, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | 0.52% | 200 |
| Jun 17, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | - | -0.32% | 200 |
| Jun 16, 2025 | 24.48 | 24.90 | 24.48 | 24.89 | - | 1.18% | 600 |
| Jun 13, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | - | -1.17% | 400 |
| Jun 12, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | - | -0.24% | 100 |
| Jun 11, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | 0.16% | - |
| Jun 10, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | - | 0.04% | 900 |
| Jun 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | 1.01% | 2,000 |
| Jun 6, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | - | 0.45% | 100 |
| Jun 5, 2025 | 24.80 | 24.80 | 24.54 | 24.54 | - | 0.04% | 900 |
| Jun 4, 2025 | 24.67 | 24.67 | 24.53 | 24.53 | - | 1.41% | 300 |
| Jun 3, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | - | 0.29% | - |
| Jun 2, 2025 | 23.83 | 24.12 | 23.83 | 24.12 | - | -0.41% | 300 |
| May 30, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | -0.16% | - |
| May 29, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | - | -0.53% | 300 |