UK markets closed

American Aires Inc. (WIFI.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.9900+0.0200 (+2.06%)
At close: 03:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.96001.02000.94000.99000.9900320,655
16 May 20240.87000.97000.86000.97000.9700247,695
15 May 20240.85000.92000.82000.85000.8500518,460
14 May 20240.90000.91000.83000.84000.8400664,410
13 May 20240.88000.90000.86000.88000.8800205,733
10 May 20240.94000.95000.86000.93000.93001,498,921
09 May 20240.95001.03000.86000.90000.90001,340,590
08 May 20241.24001.24001.12001.19001.1900218,820
07 May 20241.28001.29001.06001.27001.2700608,068
06 May 20241.48001.48001.26001.32001.3200821,394
03 May 20241.50001.53001.43001.49001.4900519,812
02 May 20241.35001.45001.35001.45001.4500461,706
01 May 20241.30001.32001.26001.31001.3100172,350
30 Apr 20241.28001.35001.25001.28001.2800394,489
29 Apr 20241.24001.32001.19001.21001.2100495,132
26 Apr 20241.09001.20001.05001.18001.1800473,618
25 Apr 20241.04001.09001.02001.09001.0900306,597
24 Apr 20241.01001.12000.98001.02001.0200421,073
23 Apr 20240.98001.08000.90001.05001.0500294,339
22 Apr 20241.02001.03000.83000.95000.9500225,024
19 Apr 20241.09001.09001.00001.00001.0000347,803
18 Apr 20241.12001.13001.07001.08001.0800171,341
17 Apr 20241.15001.19001.00001.16001.1600479,860
16 Apr 20241.25001.25001.16001.20001.2000332,955
15 Apr 20241.31001.31001.19001.27001.2700282,956
12 Apr 20241.25001.32001.20001.31001.3100231,764
11 Apr 20241.39001.39001.20001.24001.2400373,395
10 Apr 20241.38001.43001.33001.43001.4300401,093
09 Apr 20241.39001.42001.36001.36001.3600152,225
08 Apr 20241.41001.42001.35001.42001.4200132,590
05 Apr 20241.34001.42001.34001.42001.4200449,850
04 Apr 20241.42001.43001.35001.41001.4100343,198
03 Apr 20241.43001.46001.40001.41001.4100501,513
02 Apr 20241.35001.45001.33001.40001.4000681,195
01 Apr 20241.34001.40001.33001.40001.4000367,407
28 Mar 20241.31001.37001.29001.35001.3500545,552
27 Mar 20241.17001.31001.17001.27001.2700549,318
26 Mar 20241.20001.23001.16001.23001.2300269,084
25 Mar 20241.27001.29001.14001.23001.2300383,687
22 Mar 20241.30001.32001.27001.27001.2700210,637
21 Mar 20241.25001.35001.20001.30001.3000359,776
20 Mar 20241.18001.28001.08001.25001.2500392,330
19 Mar 20241.20001.23001.14001.21001.2100241,924
18 Mar 20241.38001.38001.19001.28001.2800638,301
15 Mar 20241.29001.44001.28001.33001.33001,556,969
14 Mar 20241.35001.35000.87001.32001.32002,260,265
13 Mar 20241.46001.46001.31001.36001.3600671,897
12 Mar 20241.54001.55001.39001.48001.4800727,454
11 Mar 20241.70001.78001.20001.78001.78002,897,349
08 Mar 20241.30001.50001.22001.50001.50001,769,043
07 Mar 20241.12001.20001.12001.20001.2000744,708
06 Mar 20241.06001.11001.04001.07001.0700293,215
05 Mar 20241.07001.08001.00001.07001.0700346,733
04 Mar 20241.05001.07001.01001.06001.0600235,416
01 Mar 20241.04001.07001.00001.06001.0600703,738
29 Feb 20241.03001.06000.97001.03001.0300647,298
28 Feb 20240.90001.04000.90001.02001.0200536,816
27 Feb 20240.89000.91000.85000.91000.9100172,700
26 Feb 20240.85000.90000.81000.88000.8800416,693
23 Feb 20240.87000.88000.76000.85000.8500459,087
22 Feb 20240.73000.90000.73000.87000.8700436,316
21 Feb 20240.70000.77000.70000.74000.7400506,224
20 Feb 20240.66000.70000.60000.70000.7000565,674
16 Feb 20240.65000.68000.63000.65000.6500747,158
15 Feb 20240.50000.63000.49500.63000.6300650,049
14 Feb 20240.40000.50000.40000.50000.5000688,900
13 Feb 20240.36000.40000.33500.40000.4000879,939
12 Feb 20240.26000.38000.25000.37000.3700415,065
09 Feb 20240.25000.28500.24000.28500.285096,450
08 Feb 20240.24000.25000.24000.25000.250057,124
07 Feb 20240.25000.25500.23000.25500.2550186,500
06 Feb 20240.23000.27000.21000.26000.2600677,300
05 Feb 20240.23500.25000.22000.22500.2250244,500
02 Feb 20240.22000.22000.22000.22000.2200-
01 Feb 20240.21000.24000.21000.22000.2200467,130
31 Jan 20240.18500.21000.18500.20500.205021,040
30 Jan 20240.20000.21000.20000.20500.2050134,600
29 Jan 20240.21000.21000.21000.21000.210012,000
26 Jan 20240.21000.21000.21000.21000.2100-
25 Jan 20240.19500.21500.19500.21000.210087,250
24 Jan 20240.20500.20500.19500.19500.195066,000
23 Jan 20240.18500.19500.18000.19500.1950140,450
22 Jan 20240.19500.19500.19000.19000.190010,500
19 Jan 20240.18000.18000.18000.18000.1800-
18 Jan 20240.18500.18500.18000.18000.180036,000
17 Jan 20240.18500.18500.18500.18500.18501,000
16 Jan 20240.19500.20000.18000.20000.200062,000
15 Jan 20240.18500.18500.18500.18500.18501,000
12 Jan 20240.21000.21000.17750.18000.1800144,882
11 Jan 20240.22000.22000.22000.22000.2200-
10 Jan 20240.22000.22000.22000.22000.2200-
09 Jan 20240.23500.23500.22000.22000.22002,030
08 Jan 20240.23500.23500.20000.20500.20508,500
05 Jan 20240.20500.20500.20500.20500.2050-
04 Jan 20240.23500.23500.20500.20500.205017,500
03 Jan 20240.24500.24500.20000.20000.20005,000
02 Jan 20240.20000.20000.20000.20000.20009,000
29 Dec 20230.18500.20000.17500.17500.1750153,800
28 Dec 20230.17500.17500.17500.17500.1750500
27 Dec 20230.18500.18500.17500.17500.17505,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...