TSX:AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.36	11.39	11.35	11.38	11.38	0.18%	45,192
Dec 4, 2025	11.40	11.40	11.32	11.36	11.36	-0.26%	90,387
Dec 3, 2025	11.40	11.45	11.36	11.39	11.39	0.18%	121,722
Dec 2, 2025	11.33	11.39	11.32	11.37	11.37	-	52,995
Dec 1, 2025	11.41	11.42	11.31	11.37	11.37	-0.35%	107,588
Nov 28, 2025	11.49	11.50	11.41	11.41	11.41	-0.52%	50,689
Nov 27, 2025	11.42	11.50	11.41	11.47	11.39	0.35%	57,646
Nov 26, 2025	11.44	11.46	11.38	11.43	11.35	0.09%	180,907
Nov 25, 2025	11.35	11.43	11.34	11.42	11.34	1.15%	163,511
Nov 24, 2025	11.23	11.31	11.23	11.29	11.21	0.27%	42,657
Nov 21, 2025	11.10	11.27	11.08	11.26	11.18	1.44%	109,781
Nov 20, 2025	11.14	11.21	11.06	11.10	11.03	0.36%	124,621
Nov 19, 2025	11.10	11.16	11.06	11.06	10.99	-0.27%	129,821
Nov 18, 2025	11.00	11.12	10.98	11.09	11.02	0.27%	123,356
Nov 17, 2025	11.09	11.14	10.99	11.06	10.99	-0.45%	177,160
Nov 14, 2025	11.18	11.18	11.02	11.11	11.03	-0.89%	123,763
Nov 13, 2025	11.37	11.37	11.17	11.21	11.13	-0.36%	122,366
Nov 12, 2025	11.26	11.35	11.20	11.25	11.17	0.27%	71,912
Nov 11, 2025	11.23	11.25	11.19	11.22	11.14	-	55,401
Nov 10, 2025	11.26	11.34	11.19	11.22	11.14	-0.44%	132,235
Nov 7, 2025	11.34	11.34	11.20	11.27	11.19	-0.62%	72,314
Nov 6, 2025	11.26	11.35	11.23	11.34	11.26	0.98%	73,718
Nov 5, 2025	11.15	11.31	11.10	11.23	11.15	1.54%	261,632
Nov 4, 2025	11.10	11.14	11.03	11.06	10.99	-0.36%	118,528
Nov 3, 2025	11.27	11.27	11.10	11.10	11.03	-1.42%	162,914
Oct 31, 2025	11.28	11.31	11.18	11.26	11.18	-0.44%	113,211
Oct 30, 2025	11.34	11.38	11.31	11.31	11.16	-0.26%	135,009
Oct 29, 2025	11.53	11.53	11.31	11.34	11.19	-1.73%	181,522
Oct 28, 2025	11.55	11.58	11.50	11.54	11.38	0.17%	60,960
Oct 27, 2025	11.57	11.57	11.49	11.52	11.36	-0.09%	75,563
Oct 24, 2025	11.52	11.57	11.52	11.53	11.37	-	114,121
Oct 23, 2025	11.50	11.55	11.47	11.53	11.37	0.35%	95,052
Oct 22, 2025	11.51	11.51	11.43	11.49	11.33	0.35%	84,023
Oct 21, 2025	11.48	11.53	11.43	11.45	11.29	-0.43%	109,491
Oct 20, 2025	11.58	11.58	11.45	11.50	11.34	0.17%	121,183
Oct 17, 2025	11.45	11.52	11.42	11.48	11.32	0.26%	85,257
Oct 16, 2025	11.57	11.58	11.45	11.45	11.29	-0.61%	70,356
Oct 15, 2025	11.48	11.56	11.46	11.52	11.36	0.52%	76,449
Oct 14, 2025	11.39	11.53	11.36	11.46	11.30	0.88%	79,735
Oct 10, 2025	11.50	11.60	11.34	11.36	11.21	-1.22%	152,154
Oct 9, 2025	11.59	11.60	11.47	11.50	11.34	-0.69%	88,811
Oct 8, 2025	11.59	11.59	11.50	11.58	11.42	0.09%	90,552
Oct 7, 2025	11.65	11.69	11.55	11.57	11.41	-0.69%	135,614
Oct 6, 2025	11.65	11.72	11.63	11.65	11.49	0.09%	141,641
Oct 3, 2025	11.63	11.69	11.61	11.64	11.48	-0.09%	84,337
Oct 2, 2025	11.56	11.66	11.53	11.65	11.49	0.87%	91,014
Oct 1, 2025	11.65	11.70	11.49	11.55	11.39	-1.03%	187,101
Sep 30, 2025	11.75	11.77	11.61	11.67	11.51	-0.51%	94,079
Sep 29, 2025	11.75	11.75	11.69	11.73	11.57	0.09%	69,386
Sep 26, 2025	11.76	11.77	11.71	11.72	11.48	0.26%	78,034