Advertisement
Advertisement
A2Z Smart Technologies Corp. (AZ.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
As of 02:30PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Mar 24, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Mar 23, 2023 | 1.6000 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 2,700 |
| Mar 22, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 600 |
| Mar 21, 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 300 |
| Mar 20, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 300 |
| Mar 17, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Mar 16, 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 4,000 |
| Mar 15, 2023 | 1.8500 | 1.8500 | 1.6200 | 1.7000 | 1.7000 | 700 |
| Mar 14, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 500 |
| Mar 13, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2,100 |
| Mar 10, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| Mar 09, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| Mar 08, 2023 | 2.2000 | 2.2000 | 2.0900 | 2.0900 | 2.0900 | 700 |
| Mar 07, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Mar 06, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Mar 03, 2023 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 1,000 |
| Mar 02, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Mar 01, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Feb 28, 2023 | 2.0200 | 2.3000 | 2.0200 | 2.3000 | 2.3000 | 5,000 |
| Feb 27, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Feb 24, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Feb 23, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 200 |
| Feb 22, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Feb 21, 2023 | 2.0700 | 2.4000 | 2.0700 | 2.4000 | 2.4000 | 2,500 |
| Feb 17, 2023 | 2.2300 | 2.3500 | 2.2000 | 2.3500 | 2.3500 | 10,800 |
| Feb 16, 2023 | 2.1300 | 2.2500 | 2.1300 | 2.2000 | 2.2000 | 1,100 |
| Feb 15, 2023 | 2.4000 | 2.4000 | 2.2400 | 2.2500 | 2.2500 | 1,900 |
| Feb 14, 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 200 |
| Feb 13, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Feb 10, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Feb 09, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,100 |
| Feb 08, 2023 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 2,900 |
| Feb 07, 2023 | 2.2400 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 1,700 |
| Feb 06, 2023 | 2.3200 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 4,000 |
| Feb 03, 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| Feb 02, 2023 | 2.3900 | 2.3900 | 2.3800 | 2.3800 | 2.3800 | 400 |
| Feb 01, 2023 | 2.5400 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 1,300 |
| Jan 31, 2023 | 2.5100 | 2.5100 | 2.4100 | 2.4100 | 2.4100 | 700 |
| Jan 30, 2023 | 2.5900 | 2.6000 | 2.3600 | 2.5100 | 2.5100 | 3,600 |
| Jan 27, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| Jan 26, 2023 | 2.4400 | 2.4400 | 2.2900 | 2.2900 | 2.2900 | 300 |
| Jan 25, 2023 | 2.6500 | 2.6500 | 2.5000 | 2.6000 | 2.6000 | 1,500 |
| Jan 24, 2023 | 3.0900 | 3.0900 | 2.4600 | 2.6100 | 2.6100 | 9,600 |
| Jan 23, 2023 | 3.1700 | 3.4400 | 2.8300 | 2.8700 | 2.8700 | 15,300 |
| Jan 20, 2023 | 2.8400 | 3.1800 | 2.8400 | 3.1600 | 3.1600 | 16,700 |
| Jan 19, 2023 | 2.8100 | 3.0200 | 2.5500 | 2.7100 | 2.7100 | 11,300 |
| Jan 18, 2023 | 2.3200 | 2.8700 | 2.3200 | 2.6000 | 2.6000 | 12,500 |
| Jan 17, 2023 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 600 |
| Jan 16, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Jan 13, 2023 | 2.2000 | 2.2000 | 2.0600 | 2.0600 | 2.0600 | 1,000 |
| Jan 12, 2023 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 2,800 |
| Jan 11, 2023 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 1,000 |
| Jan 10, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,500 |
| Jan 09, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 300 |
| Jan 06, 2023 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 500 |
| Jan 05, 2023 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 600 |
| Jan 04, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jan 03, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 500 |
| Dec 30, 2022 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 200 |
| Dec 29, 2022 | 1.5200 | 1.7000 | 1.5200 | 1.7000 | 1.7000 | 1,500 |
| Dec 28, 2022 | 1.5200 | 1.7500 | 1.5200 | 1.5200 | 1.5200 | 4,300 |
| Dec 23, 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 700 |
| Dec 22, 2022 | 1.8500 | 1.8500 | 1.5200 | 1.6400 | 1.6400 | 2,600 |
| Dec 21, 2022 | 1.8800 | 1.9300 | 1.8100 | 1.8100 | 1.8100 | 1,300 |
| Dec 20, 2022 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 800 |
| Dec 19, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 400 |
| Dec 16, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Dec 15, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Dec 14, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 200 |
| Dec 13, 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 600 |
| Dec 12, 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,500 |
| Dec 09, 2022 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | 2.2900 | 1,300 |
| Dec 08, 2022 | 2.2900 | 2.3000 | 2.1700 | 2.1700 | 2.1700 | 800 |
| Dec 07, 2022 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 2,600 |
| Dec 06, 2022 | 2.2400 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 2,700 |
| Dec 05, 2022 | 2.1700 | 2.1800 | 2.0000 | 2.1800 | 2.1800 | 2,700 |
| Dec 02, 2022 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 4,000 |
| Dec 01, 2022 | 1.7000 | 1.8600 | 1.7000 | 1.8500 | 1.8500 | 2,700 |
| Nov 30, 2022 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 800 |
| Nov 29, 2022 | 1.5000 | 1.6100 | 1.5000 | 1.6100 | 1.6100 | 4,900 |
| Nov 28, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,300 |
| Nov 25, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 24, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 23, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 200 |
| Nov 22, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,600 |
| Nov 21, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 700 |
| Nov 18, 2022 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 200 |
| Nov 17, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Nov 16, 2022 | 1.2500 | 1.3700 | 1.2500 | 1.3300 | 1.3300 | 1,400 |
| Nov 15, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Nov 14, 2022 | 1.4700 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 1,400 |
| Nov 11, 2022 | 1.4700 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 1,500 |
| Nov 10, 2022 | 1.6400 | 1.6800 | 1.5600 | 1.5600 | 1.5600 | 2,100 |
| Nov 09, 2022 | 1.4600 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 2,300 |
| Nov 08, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,200 |
| Nov 07, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 800 |
| Nov 04, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 100 |
| Nov 03, 2022 | 1.6300 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 1,800 |
| Nov 02, 2022 | 1.6100 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 5,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
