Invesco Morningstar Global Next Gen AI Index ETF (TSX:INAI)
Canada
· Delayed Price · Currency is CAD 22.69
-0.06 (-0.26%)
Apr 22, 2025, 4:00 PM EDT
TSX:INAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.00 | 25.31 | 25.00 | 25.31 | - | 4.59% | 600 |
| Apr 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 3.91% | - |
| Apr 23, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | - | 2.64% | - |
| Apr 22, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | - | -0.26% | - |
| Apr 21, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -3.23% | 300 |
| Apr 17, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | - | 1.25% | - |
| Apr 16, 2025 | 23.84 | 23.84 | 23.22 | 23.22 | - | -4.91% | 3,700 |
| Apr 15, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | - | 0.74% | 300 |
| Apr 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | - | 2.24% | - |
| Apr 11, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | - | -1.98% | 200 |
| Apr 10, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | - | -4.24% | 200 |
| Apr 9, 2025 | 22.96 | 25.26 | 22.96 | 25.26 | - | 5.25% | 1,100 |
| Apr 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5.77% | 200 |
| Apr 7, 2025 | 22.03 | 23.20 | 22.03 | 22.69 | - | -1.48% | 5,000 |
| Apr 4, 2025 | 23.00 | 23.29 | 23.00 | 23.03 | - | -5.54% | 2,100 |
| Apr 3, 2025 | 24.76 | 24.90 | 24.38 | 24.38 | - | -7.09% | 1,700 |
| Apr 2, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | 1.08% | 200 |
| Apr 1, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | 1.84% | - |
| Mar 31, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | - | -3.08% | 300 |
| Mar 28, 2025 | 26.60 | 26.60 | 26.30 | 26.30 | - | -3.13% | 500 |
| Mar 27, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | - | -0.15% | - |
| Mar 26, 2025 | 27.20 | 27.20 | 27.19 | 27.19 | - | -2.89% | 700 |
| Mar 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | - |
| Mar 24, 2025 | 27.82 | 28.00 | 27.82 | 28.00 | - | 2.38% | 500 |
| Mar 21, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | - | - | - |
| Mar 20, 2025 | 27.37 | 27.37 | 27.35 | 27.35 | - | 0.07% | 300 |
| Mar 19, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | - | -0.18% | - |
| Mar 18, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | - | -2.11% | 200 |
| Mar 17, 2025 | 27.91 | 27.97 | 27.91 | 27.97 | - | 0.83% | 200 |
| Mar 14, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | - | 2.48% | 100 |
| Mar 13, 2025 | 27.09 | 27.09 | 27.07 | 27.07 | - | -2.13% | 200 |
| Mar 12, 2025 | 27.61 | 27.66 | 27.61 | 27.66 | - | 1.32% | 400 |
| Mar 11, 2025 | 27.14 | 27.30 | 27.14 | 27.30 | - | 0.96% | 1,400 |
| Mar 10, 2025 | 27.22 | 27.22 | 27.04 | 27.04 | - | -3.32% | 300 |
| Mar 7, 2025 | 27.48 | 27.97 | 27.48 | 27.97 | - | 1.45% | 300 |
| Mar 6, 2025 | 27.92 | 28.13 | 27.57 | 27.57 | - | -2.27% | 1,200 |
| Mar 5, 2025 | 28.09 | 28.21 | 28.09 | 28.21 | - | 0.32% | 200 |
| Mar 4, 2025 | 27.59 | 28.54 | 27.59 | 28.12 | - | 0.32% | 4,400 |
| Mar 3, 2025 | 29.07 | 29.07 | 28.03 | 28.03 | - | -1.86% | 700 |
| Feb 28, 2025 | 28.50 | 28.71 | 28.29 | 28.56 | - | -1.14% | 3,200 |
| Feb 27, 2025 | 30.17 | 30.17 | 28.89 | 28.89 | - | -2.07% | 1,700 |
| Feb 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1.72% | 400 |
| Feb 25, 2025 | 29.18 | 29.18 | 29.00 | 29.00 | - | -1.29% | 1,100 |
| Feb 24, 2025 | 30.03 | 30.03 | 29.38 | 29.38 | - | -4.39% | 2,200 |
| Feb 21, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | - | -0.16% | - |
| Feb 20, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | - | -0.71% | 100 |
| Feb 19, 2025 | 31.00 | 31.08 | 31.00 | 31.00 | - | - | 1,900 |
| Feb 18, 2025 | 31.15 | 31.15 | 30.95 | 31.00 | - | 1.21% | 1,200 |
| Feb 14, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | - | 0.11% | 100 |
| Feb 13, 2025 | 30.53 | 30.60 | 30.53 | 30.60 | - | 0.02% | 800 |