TSX:AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	11.67	11.75	11.63	11.66	11.66	-0.60%	102,586
Aug 14, 2025	11.74	11.78	11.56	11.73	11.73	-	97,100
Aug 13, 2025	11.78	11.84	11.71	11.73	11.73	-0.42%	132,500
Aug 12, 2025	11.70	11.84	11.70	11.78	11.78	1.03%	113,527
Aug 11, 2025	11.83	11.83	11.66	11.66	11.66	-0.77%	141,800
Aug 8, 2025	11.75	11.84	11.70	11.75	11.75	0.17%	123,000
Aug 7, 2025	11.62	11.73	11.62	11.73	11.73	0.77%	67,300
Aug 6, 2025	11.63	11.67	11.56	11.64	11.64	0.69%	80,100
Aug 5, 2025	11.50	11.60	11.50	11.56	11.56	1.23%	100,800
Aug 1, 2025	11.42	11.49	11.32	11.42	11.42	-0.35%	121,535
Jul 31, 2025	11.63	11.63	11.43	11.46	11.46	-1.21%	69,328
Jul 30, 2025	11.70	11.73	11.56	11.60	11.52	-0.60%	115,800
Jul 29, 2025	11.71	11.74	11.65	11.67	11.59	0.26%	138,005
Jul 28, 2025	11.78	11.80	11.63	11.64	11.56	-0.77%	131,703
Jul 25, 2025	11.82	11.82	11.70	11.73	11.65	-0.68%	91,337
Jul 24, 2025	11.79	11.83	11.75	11.81	11.73	0.34%	82,100
Jul 23, 2025	11.75	11.82	11.74	11.77	11.69	0.09%	86,900
Jul 22, 2025	11.70	11.76	11.69	11.76	11.68	0.77%	90,104
Jul 21, 2025	11.64	11.68	11.58	11.67	11.59	0.34%	121,903
Jul 18, 2025	11.70	11.70	11.61	11.63	11.55	-0.26%	57,432
Jul 17, 2025	11.63	11.72	11.60	11.66	11.58	0.34%	99,046
Jul 16, 2025	11.62	11.64	11.55	11.62	11.54	0.43%	76,624
Jul 15, 2025	11.63	11.64	11.55	11.57	11.49	-0.09%	78,600
Jul 14, 2025	11.55	11.66	11.54	11.58	11.50	0.70%	129,644
Jul 11, 2025	11.41	11.59	11.39	11.50	11.42	0.52%	210,700
Jul 10, 2025	11.37	11.50	11.35	11.44	11.36	0.88%	127,934
Jul 9, 2025	11.25	11.41	11.24	11.34	11.26	1.07%	118,922
Jul 8, 2025	11.27	11.30	11.22	11.22	11.15	-0.27%	54,630
Jul 7, 2025	11.17	11.26	11.14	11.25	11.17	0.81%	85,400
Jul 4, 2025	11.23	11.26	11.15	11.16	11.09	-0.18%	49,143
Jul 3, 2025	11.02	11.23	11.02	11.18	11.11	1.45%	100,223
Jul 2, 2025	11.50	11.51	11.01	11.02	10.95	-4.17%	366,200
Jun 30, 2025	11.50	11.53	11.47	11.50	11.50	-0.26%	35,206
Jun 27, 2025	11.55	11.61	11.53	11.53	11.45	-0.17%	135,248
Jun 26, 2025	11.54	11.56	11.52	11.55	11.47	0.17%	91,800
Jun 25, 2025	11.53	11.55	11.44	11.53	11.45	-0.17%	130,500
Jun 24, 2025	11.50	11.56	11.50	11.55	11.47	0.52%	96,705
Jun 23, 2025	11.53	11.56	11.45	11.49	11.41	-0.26%	73,100
Jun 20, 2025	11.37	11.53	11.33	11.52	11.44	1.59%	204,600
Jun 19, 2025	11.30	11.39	11.26	11.34	11.26	0.53%	105,803
Jun 18, 2025	11.30	11.34	11.27	11.28	11.20	-0.35%	65,015
Jun 17, 2025	11.28	11.32	11.27	11.32	11.24	0.09%	70,401
Jun 16, 2025	11.34	11.41	11.29	11.31	11.23	-0.09%	80,217
Jun 13, 2025	11.39	11.41	11.31	11.32	11.24	-0.53%	48,225
Jun 12, 2025	11.30	11.40	11.27	11.38	11.30	0.80%	105,322
Jun 11, 2025	11.28	11.31	11.27	11.29	11.21	0.27%	75,424
Jun 10, 2025	11.31	11.31	11.23	11.26	11.18	-0.09%	72,300
Jun 9, 2025	11.25	11.31	11.22	11.27	11.19	0.45%	130,200
Jun 6, 2025	11.25	11.25	11.19	11.22	11.14	0.36%	82,819
Jun 5, 2025	11.26	11.26	11.18	11.18	11.10	-0.18%	71,200