Global X Artificial Intelligence & Technology Index ETF (TSX:AIGO)
Canada
· Delayed Price · Currency is CAD 24.19
+0.07 (0.29%)
Jun 3, 2025, 4:00 PM EDT
TSX:AIGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 24.67 | 24.67 | 24.53 | 24.53 | - | 1.41% | 320 |
| 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 |
| May 28, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | - | 0.33% | - |
| May 27, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | - | 2.19% | 100 |
| May 26, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | - | -0.13% | - |
| May 23, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | - | -1.57% | 100 |
| May 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.04% | - |
| May 21, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | - | -1.55% | 300 |
| May 20, 2025 | 24.60 | 24.60 | 24.57 | 24.57 | - | -0.41% | 200 |
| May 16, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | - | 0.20% | - |
| May 15, 2025 | 24.90 | 24.90 | 24.58 | 24.62 | - | -0.73% | 2,800 |
| May 14, 2025 | 24.99 | 24.99 | 24.80 | 24.80 | - | 0.49% | 400 |
| May 13, 2025 | 24.65 | 24.68 | 24.65 | 24.68 | - | 6.52% | 200 |
| May 12, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | - | 0.09% | - |
| May 9, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | -0.64% | - |
| May 8, 2025 | 23.00 | 23.30 | 23.00 | 23.30 | - | 3.14% | 800 |
| May 7, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | - | -1.05% | - |
| May 6, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | - | -0.04% | - |
| May 5, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | - | 2.06% | - |
| May 2, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | 0.36% | - |
| 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% | - |