TSXV - Delayed Quote CAD

Aisix Solutions Inc. (AISX.V)

0.0250

0.0000

(0.00%)

At close: May 9 at 10:54:38 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
May 6, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	67,000
May 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	65,000
May 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	804,000
May 1, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Apr 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	100,405
Apr 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	17,096
Apr 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	195,170
Apr 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	143,000
Apr 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Apr 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Apr 17, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	2,050
Apr 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Apr 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	318,858
Apr 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	658,000
Apr 11, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	139,000
Apr 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	81,900
Apr 9, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	538,000
Apr 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 7, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	390,000
Apr 4, 2025	0.0250	0.0350	0.0250	0.0300	0.0300	1,299,618
Apr 3, 2025	0.0300	0.0300	0.0200	0.0250	0.0250	1,314,500
Apr 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	140,000
Apr 1, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	51,000
Mar 31, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	782,916
Mar 28, 2025	0.0400	0.0400	0.0300	0.0350	0.0350	1,296,500
Mar 27, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	112,000
Mar 26, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	109,000
Mar 25, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	205,000
Mar 24, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	274,900
Mar 21, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	188,000
Mar 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Mar 19, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	75,000
Mar 18, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	252,000
Mar 17, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	575,900
Mar 14, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	225,000
Mar 13, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	506,000
Mar 12, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	165,000
Mar 11, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	190,000
Mar 10, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	165,433
Mar 7, 2025	0.0400	0.0500	0.0400	0.0450	0.0450	895,018
Mar 6, 2025	0.0400	0.0450	0.0350	0.0400	0.0400	416,300
Mar 5, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	205,050
Mar 4, 2025	0.0450	0.0500	0.0400	0.0400	0.0400	751,875
Mar 3, 2025	0.0450	0.0500	0.0450	0.0450	0.0450	525,009
Feb 28, 2025	0.0450	0.0500	0.0450	0.0450	0.0450	600,325
Feb 27, 2025	0.0500	0.0550	0.0500	0.0500	0.0500	1,249,041
Feb 26, 2025	0.0450	0.0550	0.0450	0.0500	0.0500	3,271,245
Feb 25, 2025	0.0400	0.0450	0.0350	0.0450	0.0450	1,826,000
Feb 24, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	219,000
Feb 21, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	771,335
Feb 20, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	529,000
Feb 19, 2025	0.0400	0.0400	0.0300	0.0350	0.0350	1,001,290
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	236,765
Feb 14, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	615,500
Feb 13, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	1,266,203
Feb 12, 2025	0.0400	0.0450	0.0350	0.0400	0.0400	257,250
Feb 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	204,000
Feb 10, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	408,503
Feb 7, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	149,000
Feb 6, 2025	0.0400	0.0500	0.0400	0.0450	0.0450	778,417
Feb 5, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	1,052,850
Feb 4, 2025	0.0500	0.0550	0.0400	0.0450	0.0450	1,832,500
Feb 3, 2025	0.0450	0.0550	0.0400	0.0500	0.0500	2,655,625
Jan 31, 2025	0.0400	0.0550	0.0400	0.0500	0.0500	6,563,501
Jan 30, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	505,000
Jan 29, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	1,463,300
Jan 28, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	27,875
Jan 27, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	1,240,727
Jan 24, 2025	0.0450	0.0500	0.0450	0.0450	0.0450	482,287
Jan 23, 2025	0.0400	0.0500	0.0400	0.0450	0.0450	2,232,793
Jan 22, 2025	0.0450	0.0500	0.0350	0.0350	0.0350	2,709,020
Jan 21, 2025	0.0450	0.0500	0.0400	0.0450	0.0450	2,573,105
Jan 20, 2025	0.0550	0.0600	0.0500	0.0500	0.0500	2,778,067
Jan 17, 2025	0.0650	0.0650	0.0500	0.0500	0.0500	2,061,561
Jan 16, 2025	0.0700	0.0750	0.0550	0.0600	0.0600	7,104,703
Jan 15, 2025	0.0400	0.0700	0.0400	0.0600	0.0600	8,249,807
Jan 14, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	740,000
Jan 13, 2025	0.0450	0.0450	0.0300	0.0400	0.0400	1,756,911
Jan 10, 2025	0.0300	0.0450	0.0300	0.0400	0.0400	2,643,254
Jan 9, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	802,712
Jan 8, 2025	0.0300	0.0450	0.0300	0.0350	0.0350	1,559,412
Jan 7, 2025	0.0250	0.0300	0.0250	0.0250	0.0250	129,000
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	158,000
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Jan 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	3,302
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,126
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Dec 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	110,000
Dec 17, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	7,000
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,585
Dec 13, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	15,000
Dec 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	5,000
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	39,000
Dec 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 9, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	364,100
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	330,000
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Dec 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	148,000
Dec 2, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	93,355
Nov 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,855
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	57,000
Nov 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,390
Nov 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,015
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Nov 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	31,000
Nov 14, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	687,000
Nov 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	335,000
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Nov 6, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	46,001
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,100
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Oct 30, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	168,000
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,250
Oct 28, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	152,016
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 22, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	105,000
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Oct 17, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	21,150
Oct 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	187,000
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,200
Oct 11, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	214,000
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 8, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	326,000
Oct 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	117,000
Sep 30, 2024	0.0350	0.0450	0.0350	0.0350	0.0350	18,000
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Sep 25, 2024	0.0400	0.0550	0.0350	0.0400	0.0400	249,000
Sep 24, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	104,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,000
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,426
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	303,000
Sep 18, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	176,970
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Sep 16, 2024	0.0200	0.0400	0.0200	0.0350	0.0350	674,500
Sep 13, 2024	0.0200	0.0250	0.0150	0.0200	0.0200	1,588,609
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	529,000
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	501,141
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,400
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	669,000
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	481,000
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
Aug 8, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	283,000
Aug 7, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	21,000
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	67,000
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,440
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,084
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,010
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,157
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,150
Jun 27, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	120,001
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,906
Jun 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	42,552
Jun 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Jun 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	48,000
Jun 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,048
Jun 14, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	512,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110,000
Jun 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jun 6, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	100,000
Jun 4, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	179,415
Jun 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 31, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	34,000
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
May 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
May 24, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	79,000
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	70,100
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 17, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	151,000
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	42,000
May 15, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	297,000
May 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	17,000
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,626
May 10, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	5,107

IAI.CN infinitii ai inc.

0.0450

0.00%

TWOH-X.CN Two Hands Corporation

0.0050

0.00%

RIWI.V RIWI Corp.

0.4700

0.00%

GPUS.V Alset AI Ventures Inc.

0.0800

+6.67%

INXD.NE The INX Digital Company, Inc.

0.1300

-3.70%

REVO.V RevoluGROUP Canada Inc.

0.0200

0.00%

MAPS.V ProStar Holdings Inc.

0.1450

0.00%

AICO.CN Generative AI Solutions Corp.

0.1250

+25.00%

ARWY.CN ARway Corporation

0.0350

0.00%

ALY.V AnalytixInsight Inc.

0.0400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aisix Solutions Inc. (AISX.V)

Related Tickers