Advertisement
U.S. Markets open in 44 mins

American Aires Inc. (WIFI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.2350+0.0050 (+2.17%)
At close: 03:21PM EST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 2024------
Nov 07, 20240.24000.24000.23000.23500.235081,440
Nov 06, 20240.24000.24000.22500.23000.230074,163
Nov 05, 20240.24500.26000.21500.26000.2600418,653
Nov 04, 20240.24500.26000.24500.25000.250023,999
Nov 01, 20240.25500.26500.25500.26000.260061,790
Oct 31, 20240.26000.27000.25000.25500.2550125,700
Oct 30, 20240.24500.30000.24500.26500.2650138,707
Oct 29, 20240.28000.28000.25000.25000.250091,067
Oct 28, 20240.28500.30500.27500.28000.2800314,287
Oct 25, 20240.25500.26500.24500.25500.2550229,424
Oct 24, 20240.26500.26500.25500.25500.255018,300
Oct 23, 20240.26000.26500.25000.26500.2650188,346
Oct 22, 20240.28000.28000.25000.25500.2550442,581
Oct 21, 20240.27500.29000.26000.26500.265084,000
Oct 18, 20240.29500.30500.26000.26500.2650520,842
Oct 17, 20240.27500.27500.27500.27500.275021,500
Oct 16, 20240.28000.29000.27500.28000.2800150,096
Oct 15, 20240.28000.29000.27500.27500.275085,215
Oct 11, 20240.28500.28500.25000.26000.2600225,360
Oct 10, 20240.27000.29000.25500.28500.2850100,420
Oct 09, 20240.26000.27500.24250.27500.2750686,345
Oct 08, 20240.28000.29000.24500.25000.25001,583,927
Oct 07, 20240.28000.28000.26000.26000.2600615,797
Oct 04, 20240.29500.29500.26500.26500.2650947,504
Oct 03, 20240.28500.30000.27500.29000.2900415,600
Oct 02, 20240.30000.30500.28500.29000.2900269,834
Oct 01, 20240.30500.30500.27000.30000.30001,274,100
Sep 30, 20240.33500.33500.29000.29000.2900376,782
Sep 27, 20240.35500.36000.32000.34000.3400424,170
Sep 26, 20240.36000.37000.34500.35000.3500351,780
Sep 25, 20240.36500.36500.34500.36000.3600153,560
Sep 24, 20240.36000.37000.35000.35000.3500253,352
Sep 23, 20240.37000.37000.34500.35000.3500111,456
Sep 20, 20240.36000.37000.35500.36000.3600174,950
Sep 19, 20240.38000.40000.37500.37500.3750179,429
Sep 18, 20240.36000.38000.35500.38000.3800161,775
Sep 17, 20240.37000.37000.34000.34500.3450312,701
Sep 16, 20240.39500.39500.36000.36000.3600195,270
Sep 13, 20240.40000.42500.36500.36500.3650378,128
Sep 12, 20240.34500.39500.34000.39500.3950192,750
Sep 11, 20240.34500.35500.33500.34500.345096,838
Sep 10, 20240.38500.38500.30000.34000.3400597,543
Sep 09, 20240.41000.41500.37500.38500.385081,400
Sep 06, 20240.40000.42000.39000.39000.3900416,054
Sep 05, 20240.39000.40000.39000.40000.400082,100
Sep 04, 20240.42500.43000.40500.41500.4150207,510
Sep 03, 20240.43500.43500.40000.42000.4200204,647
Aug 30, 20240.41500.43000.38500.41500.4150473,760
Aug 29, 20240.39500.42000.36000.40000.4000204,790
Aug 28, 20240.37500.39000.35000.36000.3600349,921
Aug 27, 20240.37000.37500.35500.36500.3650197,425
Aug 26, 20240.39000.39500.35000.36500.3650359,367
Aug 23, 20240.42000.42500.38500.40000.4000527,922
Aug 22, 20240.44000.45000.42000.42000.420071,880
Aug 21, 20240.42500.46000.41500.44500.4450468,105
Aug 20, 20240.46000.46500.40500.44000.4400531,337
Aug 19, 20240.44500.47500.43000.47000.47001,052,500
Aug 16, 20240.45000.47000.42000.46000.46001,139,073
Aug 15, 20240.40000.48000.39000.43000.43002,161,046
Aug 14, 20240.33000.41000.31500.41000.41001,831,614
Aug 13, 20240.37000.39500.31000.33000.33002,318,082
Aug 12, 20240.30000.40500.28500.39000.39006,613,139
Aug 09, 20240.25000.25000.23500.24500.2450105,000
Aug 08, 20240.25000.25500.24500.25000.2500100,500
Aug 07, 20240.24500.25000.23500.24000.2400183,600
Aug 06, 20240.25000.27000.23000.24000.2400227,361
Aug 02, 20240.27000.27500.25500.27500.275097,367
Aug 01, 20240.27000.28000.26500.26500.265028,076
Jul 31, 20240.28500.28500.27000.27000.270038,200
Jul 30, 20240.27000.27000.26000.26000.2600163,031
Jul 29, 20240.28000.28500.26500.27000.270038,415
Jul 26, 20240.29000.29500.28000.28000.2800121,155
Jul 25, 20240.30000.30500.28000.28000.2800169,466
Jul 24, 20240.28500.33500.28500.32000.3200173,100
Jul 23, 20240.29000.30000.28000.28000.280053,900
Jul 22, 20240.30000.31000.28500.29000.290073,733
Jul 19, 20240.31000.31000.29000.30500.3050117,302
Jul 18, 20240.30000.31000.29500.31000.3100104,020
Jul 17, 20240.28500.31500.28500.31000.3100282,431
Jul 16, 20240.29000.32000.28000.29500.2950708,905
Jul 15, 20240.32000.32000.27500.27500.2750607,410
Jul 12, 20240.35000.35000.32000.32500.3250112,000
Jul 11, 20240.29500.34000.28000.33000.3300357,701
Jul 10, 20240.30500.32000.28500.28500.2850575,120
Jul 09, 20240.31000.32500.30000.30000.3000331,846
Jul 08, 20240.33000.33500.31500.33000.3300170,050
Jul 05, 20240.32500.37000.32000.34500.3450314,700
Jul 04, 20240.33500.34500.30000.34500.3450410,300
Jul 03, 20240.34000.35000.31500.35000.3500374,117
Jul 02, 20240.35000.36000.30000.33500.33501,203,684
Jun 28, 20240.33000.37000.31500.37000.3700770,249
Jun 27, 20240.36500.38000.33000.35000.3500747,107
Jun 26, 20240.37500.38000.33000.35500.3550840,423
Jun 25, 20240.43500.44000.34500.35000.35001,311,557
Jun 24, 20240.43000.44000.40500.44000.4400907,773
Jun 21, 20240.46000.49000.44000.48000.4800575,976
Jun 20, 20240.43500.49000.38500.47500.47501,806,437
Jun 19, 20240.44000.51000.38500.44500.44502,919,881
Jun 18, 20240.31000.45500.30000.43000.43003,013,178
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...