AI.TO(AI.TO)
AI.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $11.90 | $11.92 | $11.83 | $11.83 | 176,729 |
| 7/28/2026 | $11.93 | $11.96 | $11.89 | $11.93 | 94,739 |
| 7/27/2026 | $11.98 | $12.00 | $11.83 | $11.92 | 244,129 |
| 7/24/2026 | $11.94 | $11.94 | $11.86 | $11.91 | 86,800 |
| 7/23/2026 | $11.94 | $11.94 | $11.83 | $11.90 | 174,700 |
| 7/22/2026 | $11.91 | $12.04 | $11.91 | $12.00 | 85,705 |
| 7/21/2026 | $12.00 | $12.00 | $11.89 | $11.94 | 66,023 |
| 7/20/2026 | $12.07 | $12.09 | $11.89 | $11.92 | 149,900 |
| 7/17/2026 | $12.12 | $12.12 | $11.98 | $12.07 | 204,740 |
| 7/16/2026 | $12.13 | $12.13 | $12.05 | $12.12 | 76,000 |
| 7/15/2026 | $12.03 | $12.12 | $12.03 | $12.04 | 47,800 |
| 7/14/2026 | $12.11 | $12.13 | $12.02 | $12.02 | 50,900 |
| 7/13/2026 | $12.19 | $12.19 | $12.08 | $12.13 | 63,900 |
| 7/10/2026 | $12.08 | $12.15 | $12.07 | $12.15 | 64,228 |
| 7/9/2026 | $12.00 | $12.11 | $11.97 | $12.05 | 99,800 |
| 7/8/2026 | $12.01 | $12.02 | $11.93 | $11.97 | 76,728 |
| 7/7/2026 | $12.10 | $12.11 | $12.00 | $12.06 | 69,801 |
| 7/6/2026 | $12.13 | $12.16 | $12.05 | $12.12 | 77,400 |
| 7/3/2026 | $12.09 | $12.15 | $12.05 | $12.13 | 74,000 |
| 7/2/2026 | $12.04 | $12.10 | $12.01 | $12.09 | 144,400 |
| 6/30/2026 | $12.06 | $12.08 | $12.00 | $12.00 | 108,931 |
| 6/29/2026 | $11.97 | $12.14 | $11.89 | $12.14 | 181,700 |
| 6/26/2026 | $11.94 | $11.99 | $11.88 | $11.95 | 167,200 |
| 6/25/2026 | $11.88 | $12.04 | $11.88 | $11.95 | 187,600 |
| 6/24/2026 | $12.00 | $12.00 | $11.83 | $11.92 | 143,845 |
| 6/23/2026 | $11.80 | $11.91 | $11.80 | $11.88 | 74,200 |
| 6/22/2026 | $12.03 | $12.03 | $11.82 | $11.84 | 134,800 |
| 6/19/2026 | $11.99 | $12.03 | $11.96 | $12.03 | 98,145 |
| 6/18/2026 | $11.93 | $12.02 | $11.93 | $12.00 | 116,400 |
| 6/17/2026 | $11.90 | $11.99 | $11.90 | $11.94 | 129,000 |
| 6/16/2026 | $11.88 | $11.97 | $11.86 | $11.89 | 91,200 |
| 6/15/2026 | $11.88 | $11.92 | $11.80 | $11.80 | 115,600 |
| 6/12/2026 | $11.78 | $11.83 | $11.76 | $11.83 | 98,200 |
| 6/11/2026 | $11.73 | $11.77 | $11.70 | $11.72 | 46,400 |
| 6/10/2026 | $11.75 | $11.81 | $11.69 | $11.70 | 93,330 |
| 6/9/2026 | $11.73 | $11.80 | $11.70 | $11.80 | 80,308 |
| 6/8/2026 | $11.70 | $11.75 | $11.67 | $11.70 | 113,400 |
| 6/5/2026 | $11.73 | $11.77 | $11.68 | $11.72 | 104,000 |
| 6/4/2026 | $11.70 | $11.77 | $11.69 | $11.77 | 97,305 |
| 6/3/2026 | $11.72 | $11.72 | $11.65 | $11.69 | 55,100 |
| 6/2/2026 | $11.72 | $11.78 | $11.62 | $11.74 | 299,100 |
| 6/1/2026 | $11.87 | $11.87 | $11.66 | $11.73 | 220,900 |
| 5/29/2026 | $11.83 | $11.87 | $11.79 | $11.84 | 81,700 |
| 5/28/2026 | $11.86 | $11.92 | $11.79 | $11.91 | 80,100 |
| 5/27/2026 | $11.81 | $11.88 | $11.80 | $11.84 | 59,203 |
| 5/26/2026 | $11.90 | $11.91 | $11.80 | $11.85 | 76,300 |
| 5/25/2026 | $11.89 | $11.94 | $11.85 | $11.89 | 170,400 |
| 5/22/2026 | $11.80 | $11.87 | $11.79 | $11.83 | 85,100 |
| 5/21/2026 | $11.78 | $11.83 | $11.74 | $11.83 | 74,049 |
| 5/20/2026 | $11.62 | $11.80 | $11.62 | $11.75 | 49,500 |
| 5/19/2026 | $11.80 | $11.80 | $11.61 | $11.62 | 166,235 |
| 5/15/2026 | $11.73 | $11.73 | $11.65 | $11.70 | 110,000 |
| 5/14/2026 | $11.74 | $11.84 | $11.73 | $11.74 | 72,500 |
| 5/13/2026 | $11.75 | $11.77 | $11.71 | $11.74 | 88,000 |
| 5/12/2026 | $11.80 | $11.81 | $11.70 | $11.73 | 108,100 |
| 5/11/2026 | $12.07 | $12.07 | $11.80 | $11.80 | 127,128 |
| 5/8/2026 | $12.09 | $12.14 | $11.82 | $11.99 | 205,500 |
| 5/7/2026 | $12.11 | $12.27 | $12.11 | $12.18 | 92,500 |
| 5/6/2026 | $12.18 | $12.22 | $12.14 | $12.22 | 83,700 |
| 5/5/2026 | $12.06 | $12.19 | $12.06 | $12.11 | 110,100 |
| 5/4/2026 | $12.18 | $12.18 | $12.04 | $12.06 | 109,501 |
| 5/1/2026 | $12.12 | $12.24 | $12.12 | $12.14 | 90,528 |