Invesco Morningstar Global Next Gen AI Index ETF (TSX:INAI)
Canada
· Delayed Price · Currency is CAD 31.99
-0.21 (-0.65%)
Jul 7, 2025, 4:00 PM EDT
TSX:INAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 31.96 | 32.00 | 31.89 | 31.99 | - | -0.65% | 3,751 |
| Jul 4, 2025 | 32.00 | 32.20 | 31.89 | 32.20 | - | 0.47% | 1,100 |
| Jul 3, 2025 | 31.82 | 32.05 | 31.82 | 32.05 | - | 1.04% | 300 |
| Jul 2, 2025 | 31.71 | 31.72 | 31.71 | 31.72 | - | -1.25% | 600 |
| Jun 30, 2025 | 32.11 | 32.14 | 32.06 | 32.12 | - | 0.37% | 1,800 |
| Jun 27, 2025 | 32.09 | 32.09 | 32.00 | 32.00 | - | 0.91% | 300 |
| Jun 26, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | - | -0.16% | 600 |
| Jun 25, 2025 | 31.75 | 31.76 | 31.75 | 31.76 | - | 0.57% | 300 |
| Jun 24, 2025 | 31.08 | 31.58 | 31.08 | 31.58 | - | 3.14% | 800 |
| Jun 23, 2025 | 30.53 | 30.62 | 30.53 | 30.62 | - | -0.23% | 400 |
| Jun 20, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | - | -0.20% | - |
| Jun 19, 2025 | 30.76 | 30.76 | 30.56 | 30.75 | - | 0.95% | 900 |
| Jun 18, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | - | -0.13% | - |
| Jun 17, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | - | - |
| Jun 16, 2025 | 30.21 | 30.58 | 30.21 | 30.50 | - | 0.59% | 1,600 |
| Jun 13, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | - | 0.17% | - |
| Jun 12, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | - | - | - |
| Jun 11, 2025 | 30.41 | 30.41 | 30.27 | 30.27 | - | 0.23% | 200 |
| Jun 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -0.07% | 400 |
| Jun 9, 2025 | 30.00 | 30.22 | 30.00 | 30.22 | - | 0.87% | 600 |
| Jun 6, 2025 | 29.77 | 29.96 | 29.77 | 29.96 | - | 0.94% | 400 |
| Jun 5, 2025 | 29.69 | 29.69 | 29.68 | 29.68 | - | 0.47% | 200 |
| Jun 4, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | - | 0.65% | 200 |
| Jun 3, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | - | 2.19% | 500 |
| Jun 2, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | -1.00% | - |
| May 30, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | - | -0.07% | - |
| May 29, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | - | -0.14% | - |
| May 28, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | - | 1.18% | - |
| May 27, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | - | 1.52% | - |
| May 26, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | -0.49% | - |
| May 23, 2025 | 28.34 | 28.44 | 28.34 | 28.44 | - | -0.66% | 200 |
| May 22, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| May 21, 2025 | 28.85 | 29.08 | 28.63 | 28.63 | - | -2.52% | 1,500 |
| May 20, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | - | 0.48% | - |
| May 16, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | - | 0.02% | - |
| May 15, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | - | -0.86% | 200 |
| May 14, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | 2.90% | 100 |
| May 13, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | - | 0.74% | 200 |
| May 12, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | - | 5.14% | 200 |
| May 9, 2025 | 27.04 | 27.05 | 27.04 | 27.05 | - | 2.08% | 1,000 |
| May 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | 0.26% | - |
| May 7, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | - | -1.01% | - |
| May 6, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | - | - | - |
| May 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | - | - | 200 |
| May 2, 2025 | 26.47 | 26.74 | 26.47 | 26.70 | - | 5.87% | 2,500 |
| May 1, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | - | -0.47% | - |
| Apr 30, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | 0.48% | - |
| Apr 29, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | - | - | - |
| Apr 28, 2025 | 25.35 | 25.35 | 25.01 | 25.22 | - | -0.36% | 700 |
| Apr 25, 2025 | 25.00 | 25.31 | 25.00 | 25.31 | - | 4.59% | 600 |