Canadian Sec - Free Realtime Quote CAD

American Aires Inc. (WIFI.CN)

Compare
0.2500 -0.0050 (-1.89%)
As of 11:09 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.2550 0.2600 0.2500 0.2500 0.2500 27,550
Oct 24, 2024 0.2650 0.2650 0.2550 0.2550 0.2550 18,300
Oct 23, 2024 0.2600 0.2650 0.2500 0.2650 0.2650 188,346
Oct 22, 2024 0.2800 0.2800 0.2500 0.2550 0.2550 442,581
Oct 21, 2024 0.2750 0.2900 0.2600 0.2650 0.2650 84,000
Oct 18, 2024 0.2950 0.3050 0.2600 0.2650 0.2650 520,842
Oct 17, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 21,500
Oct 16, 2024 0.2800 0.2900 0.2750 0.2800 0.2800 150,096
Oct 15, 2024 0.2800 0.2900 0.2750 0.2750 0.2750 85,215
Oct 11, 2024 0.2850 0.2850 0.2500 0.2600 0.2600 225,360
Oct 10, 2024 0.2700 0.2900 0.2550 0.2850 0.2850 100,420
Oct 9, 2024 0.2600 0.2750 0.2425 0.2750 0.2750 686,345
Oct 8, 2024 0.2800 0.2900 0.2450 0.2500 0.2500 1,583,927
Oct 7, 2024 0.2800 0.2800 0.2600 0.2600 0.2600 615,797
Oct 4, 2024 0.2950 0.2950 0.2650 0.2650 0.2650 947,504
Oct 3, 2024 0.2850 0.3000 0.2750 0.2900 0.2900 415,600
Oct 2, 2024 0.3000 0.3050 0.2850 0.2900 0.2900 269,834
Oct 1, 2024 0.3050 0.3050 0.2700 0.3000 0.3000 1,274,100
Sep 30, 2024 0.3350 0.3350 0.2900 0.2900 0.2900 376,782
Sep 27, 2024 0.3550 0.3600 0.3200 0.3400 0.3400 424,170
Sep 26, 2024 0.3600 0.3700 0.3450 0.3500 0.3500 351,780
Sep 25, 2024 0.3650 0.3650 0.3450 0.3600 0.3600 153,560
Sep 24, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 253,352
Sep 23, 2024 0.3700 0.3700 0.3450 0.3500 0.3500 111,456
Sep 20, 2024 0.3600 0.3700 0.3550 0.3600 0.3600 174,950
Sep 19, 2024 0.3800 0.4000 0.3750 0.3750 0.3750 179,429
Sep 18, 2024 0.3600 0.3800 0.3550 0.3800 0.3800 161,775
Sep 17, 2024 0.3700 0.3700 0.3400 0.3450 0.3450 312,701
Sep 16, 2024 0.3950 0.3950 0.3600 0.3600 0.3600 195,270
Sep 13, 2024 0.4000 0.4250 0.3650 0.3650 0.3650 378,128
Sep 12, 2024 0.3450 0.3950 0.3400 0.3950 0.3950 192,750
Sep 11, 2024 0.3450 0.3550 0.3350 0.3450 0.3450 96,838
Sep 10, 2024 0.3850 0.3850 0.3000 0.3400 0.3400 597,543
Sep 9, 2024 0.4100 0.4150 0.3750 0.3850 0.3850 81,400
Sep 6, 2024 0.4000 0.4200 0.3900 0.3900 0.3900 416,054
Sep 5, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 82,100
Sep 4, 2024 0.4250 0.4300 0.4050 0.4150 0.4150 207,510
Sep 3, 2024 0.4350 0.4350 0.4000 0.4200 0.4200 204,647
Aug 30, 2024 0.4150 0.4300 0.3850 0.4150 0.4150 473,760
Aug 29, 2024 0.3950 0.4200 0.3600 0.4000 0.4000 204,790
Aug 28, 2024 0.3750 0.3900 0.3500 0.3600 0.3600 349,921
Aug 27, 2024 0.3700 0.3750 0.3550 0.3650 0.3650 197,425
Aug 26, 2024 0.3900 0.3950 0.3500 0.3650 0.3650 359,367
Aug 23, 2024 0.4200 0.4250 0.3850 0.4000 0.4000 527,922
Aug 22, 2024 0.4400 0.4500 0.4200 0.4200 0.4200 71,880
Aug 21, 2024 0.4250 0.4600 0.4150 0.4450 0.4450 468,105
Aug 20, 2024 0.4600 0.4650 0.4050 0.4400 0.4400 531,337
Aug 19, 2024 0.4450 0.4750 0.4300 0.4700 0.4700 1,052,500
Aug 16, 2024 0.4500 0.4700 0.4200 0.4600 0.4600 1,139,073
Aug 15, 2024 0.4000 0.4800 0.3900 0.4300 0.4300 2,161,046
Aug 14, 2024 0.3300 0.4100 0.3150 0.4100 0.4100 1,831,614
Aug 13, 2024 0.3700 0.3950 0.3100 0.3300 0.3300 2,318,082
Aug 12, 2024 0.3000 0.4050 0.2850 0.3900 0.3900 6,613,139
Aug 9, 2024 0.2500 0.2500 0.2350 0.2450 0.2450 105,000
Aug 8, 2024 0.2500 0.2550 0.2450 0.2500 0.2500 100,500
Aug 7, 2024 0.2450 0.2500 0.2350 0.2400 0.2400 183,600
Aug 6, 2024 0.2500 0.2700 0.2300 0.2400 0.2400 227,361
Aug 2, 2024 0.2700 0.2750 0.2550 0.2750 0.2750 97,367
Aug 1, 2024 0.2700 0.2800 0.2650 0.2650 0.2650 28,076
Jul 31, 2024 0.2850 0.2850 0.2700 0.2700 0.2700 38,200
Jul 30, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 163,031
Jul 29, 2024 0.2800 0.2850 0.2650 0.2700 0.2700 38,415
Jul 26, 2024 0.2900 0.2950 0.2800 0.2800 0.2800 121,155
Jul 25, 2024 0.3000 0.3050 0.2800 0.2800 0.2800 169,466
Jul 24, 2024 0.2850 0.3350 0.2850 0.3200 0.3200 173,100
Jul 23, 2024 0.2900 0.3000 0.2800 0.2800 0.2800 53,900
Jul 22, 2024 0.3000 0.3100 0.2850 0.2900 0.2900 73,733
Jul 19, 2024 0.3100 0.3100 0.2900 0.3050 0.3050 117,302
Jul 18, 2024 0.3000 0.3100 0.2950 0.3100 0.3100 104,020
Jul 17, 2024 0.2850 0.3150 0.2850 0.3100 0.3100 282,431
Jul 16, 2024 0.2900 0.3200 0.2800 0.2950 0.2950 708,905
Jul 15, 2024 0.3200 0.3200 0.2750 0.2750 0.2750 607,410
Jul 12, 2024 0.3500 0.3500 0.3200 0.3250 0.3250 112,000
Jul 11, 2024 0.2950 0.3400 0.2800 0.3300 0.3300 357,701
Jul 10, 2024 0.3050 0.3200 0.2850 0.2850 0.2850 575,120
Jul 9, 2024 0.3100 0.3250 0.3000 0.3000 0.3000 331,846
Jul 8, 2024 0.3300 0.3350 0.3150 0.3300 0.3300 170,050
Jul 5, 2024 0.3250 0.3700 0.3200 0.3450 0.3450 314,700
Jul 4, 2024 0.3350 0.3450 0.3000 0.3450 0.3450 410,300
Jul 3, 2024 0.3400 0.3500 0.3150 0.3500 0.3500 374,117
Jul 2, 2024 0.3500 0.3600 0.3000 0.3350 0.3350 1,203,684
Jun 28, 2024 0.3300 0.3700 0.3150 0.3700 0.3700 770,249
Jun 27, 2024 0.3650 0.3800 0.3300 0.3500 0.3500 747,107
Jun 26, 2024 0.3750 0.3800 0.3300 0.3550 0.3550 840,423
Jun 25, 2024 0.4350 0.4400 0.3450 0.3500 0.3500 1,311,557
Jun 24, 2024 0.4300 0.4400 0.4050 0.4400 0.4400 907,773
Jun 21, 2024 0.4600 0.4900 0.4400 0.4800 0.4800 575,976
Jun 20, 2024 0.4350 0.4900 0.3850 0.4750 0.4750 1,806,437
Jun 19, 2024 0.4400 0.5100 0.3850 0.4450 0.4450 2,919,881
Jun 18, 2024 0.3100 0.4550 0.3000 0.4300 0.4300 3,013,178
Jun 17, 2024 0.3200 0.3450 0.2750 0.3050 0.3050 990,726
Jun 14, 2024 0.3000 0.3200 0.2400 0.3150 0.3150 5,106,421
Jun 13, 2024 0.4350 0.4700 0.3900 0.4300 0.4300 704,459
Jun 12, 2024 0.5000 0.5000 0.4400 0.4650 0.4650 546,808
Jun 11, 2024 0.4250 0.5000 0.3850 0.4900 0.4900 1,444,328
Jun 10, 2024 0.5200 0.5200 0.3800 0.4050 0.4050 1,357,640
Jun 7, 2024 0.5300 0.5400 0.5000 0.5000 0.5000 353,478
Jun 6, 2024 0.5800 0.5900 0.5400 0.5700 0.5700 308,778
Jun 5, 2024 0.5700 0.6000 0.4900 0.5800 0.5800 1,085,225
Jun 4, 2024 0.8000 0.8000 0.6200 0.6200 0.6200 732,103
Jun 3, 2024 0.8500 0.8500 0.7400 0.8000 0.8000 452,984
May 31, 2024 0.9200 0.9200 0.8100 0.8300 0.8300 374,505
May 30, 2024 1.0000 1.0000 0.8700 0.9000 0.9000 189,427
May 29, 2024 0.9300 0.9800 0.9100 0.9800 0.9800 305,001
May 28, 2024 0.9000 0.9500 0.9000 0.9500 0.9500 185,009
May 27, 2024 0.9200 0.9400 0.9000 0.9400 0.9400 164,780
May 24, 2024 0.9200 0.9400 0.8900 0.9400 0.9400 127,385
May 23, 2024 0.8900 0.9300 0.8600 0.8800 0.8800 296,670
May 22, 2024 0.9100 0.9400 0.8600 0.8600 0.8600 105,872
May 21, 2024 1.0100 1.0100 0.9100 0.9400 0.9400 248,150
May 17, 2024 0.9600 1.0200 0.9400 0.9900 0.9900 320,655
May 16, 2024 0.8700 0.9700 0.8600 0.9700 0.9700 247,695
May 15, 2024 0.8500 0.9200 0.8200 0.8500 0.8500 518,460
May 14, 2024 0.9000 0.9100 0.8300 0.8400 0.8400 664,410
May 13, 2024 0.8800 0.9000 0.8600 0.8800 0.8800 205,733
May 10, 2024 0.9400 0.9500 0.8600 0.9300 0.9300 1,498,921
May 9, 2024 0.9500 1.0300 0.8600 0.9000 0.9000 1,340,590
May 8, 2024 1.2400 1.2400 1.1200 1.1900 1.1900 218,820
May 7, 2024 1.2800 1.2900 1.0600 1.2700 1.2700 608,068
May 6, 2024 1.4800 1.4800 1.2600 1.3200 1.3200 821,394
May 3, 2024 1.5000 1.5300 1.4300 1.4900 1.4900 519,812
May 2, 2024 1.3500 1.4500 1.3500 1.4500 1.4500 461,706
May 1, 2024 1.3000 1.3200 1.2600 1.3100 1.3100 172,350
Apr 30, 2024 1.2800 1.3500 1.2500 1.2800 1.2800 394,489
Apr 29, 2024 1.2400 1.3200 1.1900 1.2100 1.2100 495,132
Apr 26, 2024 1.0900 1.2000 1.0500 1.1800 1.1800 473,618
Apr 25, 2024 1.0400 1.0900 1.0200 1.0900 1.0900 306,597
Apr 24, 2024 1.0100 1.1200 0.9800 1.0200 1.0200 421,073
Apr 23, 2024 0.9800 1.0800 0.9000 1.0500 1.0500 294,339
Apr 22, 2024 1.0200 1.0300 0.8300 0.9500 0.9500 225,024
Apr 19, 2024 1.0900 1.0900 1.0000 1.0000 1.0000 347,803
Apr 18, 2024 1.1200 1.1300 1.0700 1.0800 1.0800 171,341
Apr 17, 2024 1.1500 1.1900 1.0000 1.1600 1.1600 479,860
Apr 16, 2024 1.2500 1.2500 1.1600 1.2000 1.2000 332,955
Apr 15, 2024 1.3100 1.3100 1.1900 1.2700 1.2700 282,956
Apr 12, 2024 1.2500 1.3200 1.2000 1.3100 1.3100 231,764
Apr 11, 2024 1.3900 1.3900 1.2000 1.2400 1.2400 373,395
Apr 10, 2024 1.3800 1.4300 1.3300 1.4300 1.4300 401,093
Apr 9, 2024 1.3900 1.4200 1.3600 1.3600 1.3600 152,225
Apr 8, 2024 1.4100 1.4200 1.3500 1.4200 1.4200 132,590
Apr 5, 2024 1.3400 1.4200 1.3400 1.4200 1.4200 449,850
Apr 4, 2024 1.4200 1.4300 1.3500 1.4100 1.4100 343,198
Apr 3, 2024 1.4300 1.4600 1.4000 1.4100 1.4100 501,513
Apr 2, 2024 1.3500 1.4500 1.3300 1.4000 1.4000 681,195
Apr 1, 2024 1.3400 1.4000 1.3300 1.4000 1.4000 367,407
Mar 28, 2024 1.3100 1.3700 1.2900 1.3500 1.3500 545,552
Mar 27, 2024 1.1700 1.3100 1.1700 1.2700 1.2700 549,318
Mar 26, 2024 1.2000 1.2300 1.1600 1.2300 1.2300 269,084
Mar 25, 2024 1.2700 1.2900 1.1400 1.2300 1.2300 383,687
Mar 22, 2024 1.3000 1.3200 1.2700 1.2700 1.2700 210,637
Mar 21, 2024 1.2500 1.3500 1.2000 1.3000 1.3000 359,776
Mar 20, 2024 1.1800 1.2800 1.0800 1.2500 1.2500 392,330
Mar 19, 2024 1.2000 1.2300 1.1400 1.2100 1.2100 241,924
Mar 18, 2024 1.3800 1.3800 1.1900 1.2800 1.2800 638,301
Mar 15, 2024 1.2900 1.4400 1.2800 1.3300 1.3300 1,556,969
Mar 14, 2024 1.3500 1.3500 0.8700 1.3200 1.3200 2,260,265
Mar 13, 2024 1.4600 1.4600 1.3100 1.3600 1.3600 671,897
Mar 12, 2024 1.5400 1.5500 1.3900 1.4800 1.4800 727,454
Mar 11, 2024 1.7000 1.7800 1.2000 1.7800 1.7800 2,897,349
Mar 8, 2024 1.3000 1.5000 1.2200 1.5000 1.5000 1,769,043
Mar 7, 2024 1.1200 1.2000 1.1200 1.2000 1.2000 744,708
Mar 6, 2024 1.0600 1.1100 1.0400 1.0700 1.0700 293,215
Mar 5, 2024 1.0700 1.0800 1.0000 1.0700 1.0700 346,733
Mar 4, 2024 1.0500 1.0700 1.0100 1.0600 1.0600 235,416
Mar 1, 2024 1.0400 1.0700 1.0000 1.0600 1.0600 703,738
Feb 29, 2024 1.0300 1.0600 0.9700 1.0300 1.0300 647,298
Feb 28, 2024 0.9000 1.0400 0.9000 1.0200 1.0200 536,816
Feb 27, 2024 0.8900 0.9100 0.8500 0.9100 0.9100 172,700
Feb 26, 2024 0.8500 0.9000 0.8100 0.8800 0.8800 416,693
Feb 23, 2024 0.8700 0.8800 0.7600 0.8500 0.8500 459,087
Feb 22, 2024 0.7300 0.9000 0.7300 0.8700 0.8700 436,316
Feb 21, 2024 0.7000 0.7700 0.7000 0.7400 0.7400 506,224
Feb 20, 2024 0.6600 0.7000 0.6000 0.7000 0.7000 565,674
Feb 16, 2024 0.6500 0.6800 0.6300 0.6500 0.6500 747,158
Feb 15, 2024 0.5000 0.6300 0.4950 0.6300 0.6300 650,049
Feb 14, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 688,900
Feb 13, 2024 0.3600 0.4000 0.3350 0.4000 0.4000 879,939
Feb 12, 2024 0.2600 0.3800 0.2500 0.3700 0.3700 415,065
Feb 9, 2024 0.2500 0.2850 0.2400 0.2850 0.2850 96,450
Feb 8, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 57,124
Feb 7, 2024 0.2500 0.2550 0.2300 0.2550 0.2550 186,500
Feb 6, 2024 0.2300 0.2700 0.2100 0.2600 0.2600 677,300
Feb 5, 2024 0.2350 0.2500 0.2200 0.2250 0.2250 244,500
Feb 2, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Feb 1, 2024 0.2100 0.2400 0.2100 0.2200 0.2200 467,130
Jan 31, 2024 0.1850 0.2100 0.1850 0.2050 0.2050 21,040
Jan 30, 2024 0.2000 0.2100 0.2000 0.2050 0.2050 134,600
Jan 29, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 12,000
Jan 26, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Jan 25, 2024 0.1950 0.2150 0.1950 0.2100 0.2100 87,250
Jan 24, 2024 0.2050 0.2050 0.1950 0.1950 0.1950 66,000
Jan 23, 2024 0.1850 0.1950 0.1800 0.1950 0.1950 140,450
Jan 22, 2024 0.1950 0.1950 0.1900 0.1900 0.1900 10,500
Jan 19, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Jan 18, 2024 0.1850 0.1850 0.1800 0.1800 0.1800 36,000
Jan 17, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 1,000
Jan 16, 2024 0.1950 0.2000 0.1800 0.2000 0.2000 62,000
Jan 15, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 1,000
Jan 12, 2024 0.2100 0.2100 0.1775 0.1800 0.1800 144,882
Jan 11, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Jan 10, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Jan 9, 2024 0.2350 0.2350 0.2200 0.2200 0.2200 2,030
Jan 8, 2024 0.2350 0.2350 0.2000 0.2050 0.2050 8,500
Jan 5, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 -
Jan 4, 2024 0.2350 0.2350 0.2050 0.2050 0.2050 17,500
Jan 3, 2024 0.2450 0.2450 0.2000 0.2000 0.2000 5,000
Jan 2, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 9,000
Dec 29, 2023 0.1850 0.2000 0.1750 0.1750 0.1750 153,800
Dec 28, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 500
Dec 27, 2023 0.1850 0.1850 0.1750 0.1750 0.1750 5,501
Dec 22, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 2,300
Dec 21, 2023 0.1950 0.1950 0.1950 0.1950 0.1950 1,900
Dec 20, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 10,000
Dec 19, 2023 0.1950 0.1950 0.1750 0.1750 0.1750 2,500
Dec 18, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 -
Dec 15, 2023 0.1850 0.1850 0.1700 0.1700 0.1700 58,000
Dec 14, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 2,000
Dec 13, 2023 0.2050 0.2050 0.2050 0.2050 0.2050 1,500
Dec 12, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 950
Dec 11, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 2,000
Dec 8, 2023 0.2150 0.2150 0.2000 0.2000 0.2000 4,532
Dec 7, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 6,000
Dec 6, 2023 0.2200 0.2200 0.1900 0.1900 0.1900 14,550
Dec 5, 2023 0.1900 0.1900 0.1700 0.1900 0.1900 61,800
Dec 4, 2023 0.2200 0.2200 0.1900 0.1900 0.1900 11,283
Dec 1, 2023 0.2000 0.2000 0.1900 0.1900 0.1900 15,100
Nov 30, 2023 0.2300 0.2300 0.2000 0.2000 0.2000 5,000
Nov 29, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 15,100
Nov 28, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Nov 27, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Nov 24, 2023 0.2050 0.2300 0.2050 0.2300 0.2300 5,500
Nov 23, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 4,500
Nov 22, 2023 0.2300 0.2300 0.2000 0.2100 0.2100 72,155
Nov 21, 2023 0.2250 0.2250 0.2050 0.2100 0.2100 72,100
Nov 20, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 1,750
Nov 17, 2023 0.2100 0.2250 0.2100 0.2250 0.2250 36,500
Nov 16, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 38,235
Nov 15, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Nov 14, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 5,750
Nov 13, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 5,000
Nov 10, 2023 0.2000 0.2300 0.2000 0.2100 0.2100 11,850
Nov 9, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 5,000
Nov 8, 2023 0.2000 0.2000 0.1900 0.1900 0.1900 26,500
Nov 7, 2023 0.1900 0.2100 0.1900 0.2100 0.2100 23,500
Nov 6, 2023 0.2300 0.2300 0.2000 0.2000 0.2000 23,500
Nov 3, 2023 0.2400 0.2400 0.2050 0.2050 0.2050 5,500
Nov 2, 2023 0.2200 0.2350 0.2200 0.2350 0.2350 20,500
Nov 1, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 11,000
Oct 31, 2023 0.2000 0.2000 0.1800 0.1850 0.1850 74,000
Oct 30, 2023 0.1600 0.1800 0.1600 0.1600 0.1600 68,400
Oct 27, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Oct 26, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 5,000
Oct 25, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 2,500

Related Tickers