infinitii ai inc. (IAI.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 02:58PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 381,642 |
| 16 May 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 812,655 |
| 15 May 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 1,201,316 |
| 14 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 175,415 |
| 13 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,289,031 |
| 10 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 504,714 |
| 09 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,688,415 |
| 08 May 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,771,147 |
| 07 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 169,500 |
| 06 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 416,583 |
| 03 May 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 1,156,841 |
| 02 May 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0500 | 0.0500 | 944,303 |
| 01 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,255 |
| 30 Apr 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 63,777 |
| 29 Apr 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 169,528 |
| 26 Apr 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 13,900 |
| 25 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 47,672 |
| 24 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,400 |
| 23 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 108,810 |
| 22 Apr 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 93,565 |
| 19 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 126,018 |
| 18 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 46,800 |
| 17 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,114 |
| 16 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 41,050 |
| 15 Apr 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 123,750 |
| 12 Apr 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 688,234 |
| 11 Apr 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 346,862 |
| 10 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 11,273 |
| 09 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 60,100 |
| 08 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 135,713 |
| 05 Apr 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 132,753 |
| 04 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 11,647 |
| 03 Apr 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 1,005,234 |
| 02 Apr 2024 | 0.0900 | 0.0950 | 0.0600 | 0.0650 | 0.0650 | 1,700,053 |
| 01 Apr 2024 | 0.1200 | 0.1200 | 0.0850 | 0.0950 | 0.0950 | 478,606 |
| 28 Mar 2024 | 0.1100 | 0.1200 | 0.1050 | 0.1050 | 0.1050 | 419,669 |
| 27 Mar 2024 | 0.0850 | 0.1200 | 0.0850 | 0.1050 | 0.1050 | 1,335,558 |
| 26 Mar 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 333,869 |
| 25 Mar 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 26,550 |
| 22 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,349 |
| 21 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 78,306 |
| 20 Mar 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 47,050 |
| 19 Mar 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 148,624 |
| 18 Mar 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 459,378 |
| 15 Mar 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 875,097 |
| 14 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 171,250 |
| 13 Mar 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 313,456 |
| 12 Mar 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 112,840 |
| 11 Mar 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 42,530 |
| 08 Mar 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 301,176 |
| 07 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 34,239 |
| 06 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 25,821 |
| 05 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 28,200 |
| 04 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 54,269 |
| 01 Mar 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 364,291 |
| 29 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 174,000 |
| 28 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 16,162 |
| 27 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 122,600 |
| 26 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 290,426 |
| 23 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 241,800 |
| 22 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 12,000 |
| 21 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 48,793 |
| 20 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 11,500 |
| 16 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 12,402 |
| 15 Feb 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 307,610 |
| 14 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 10,655 |
| 13 Feb 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 69,545 |
| 12 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 6,020 |
| 08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,500 |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 06 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 142,054 |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,500 |
| 02 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 4,000 |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 58,001 |
| 31 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 216,862 |
| 30 Jan 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 13,000 |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 26 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 34,065 |
| 25 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 51,673 |
| 24 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 19,000 |
| 23 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,100 |
| 22 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 76,252 |
| 19 Jan 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 113,566 |
| 18 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 164,720 |
| 17 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,100 |
| 16 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 114,750 |
| 15 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 192,067 |
| 12 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 89,906 |
| 11 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,556 |
| 10 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 61,824 |
| 09 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 83,971 |
| 08 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 43,000 |
| 05 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 04 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 03 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 28,400 |
| 02 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 205,321 |
| 29 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 258,600 |
| 28 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 85,350 |
| 27 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.