Yahoo
Canadian Sec - Delayed Quote CAD

Redwood AI Corp. (AIRX.CN)

1.2500 0.0000 (0.00%)
At close: November 2 at 11:30:50 AM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Nov 2, 2026
1.2400 1.2500 1.2400 1.2500 1.2500 5,800
Oct 30, 2026
1.3500 1.3500 1.2500 1.2500 1.2500 18,100
Oct 29, 2026
1.4500 1.5000 1.2500 1.4900 1.4900 13,850
Oct 28, 2026
1.4500 1.5900 1.2100 1.4000 1.4000 37,995
Oct 27, 2026
1.3000 1.4900 1.3000 1.4500 1.4500 4,900
Oct 26, 2026
1.1000 1.2500 1.1000 1.2000 1.2000 2,764
Oct 23, 2026
1.1500 1.2000 1.1000 1.2000 1.2000 12,694
Oct 22, 2026
1.2600 1.3900 1.2000 1.2000 1.2000 13,700
Oct 21, 2026
1.2600 1.2600 1.2600 1.2600 1.2600 12,000
Oct 20, 2026
1.1500 1.2900 1.1500 1.2600 1.2600 20,027
Oct 19, 2026
1.2700 1.2700 1.2000 1.2000 1.2000 8,403
Oct 16, 2026
1.1000 1.1900 1.1000 1.1900 1.1900 19,850
Oct 15, 2026
1.2000 1.2000 1.2000 1.2000 1.2000 5,090
Oct 14, 2026
1.4500 1.4500 1.1500 1.2000 1.2000 14,600
Oct 13, 2026
1.3000 1.4500 1.2500 1.4500 1.4500 6,230
Oct 9, 2026
1.4000 1.4000 1.3000 1.3000 1.3000 10,234
Oct 8, 2026
1.4000 1.4000 1.3000 1.3000 1.3000 5,562
Oct 7, 2026
1.4500 1.4500 1.4300 1.4300 1.4300 2,700
Oct 6, 2026
1.4500 1.5000 1.4500 1.5000 1.5000 4,600
Oct 5, 2026
1.4000 1.5000 1.3800 1.4100 1.4100 15,000
Oct 2, 2026
1.4000 1.4000 1.4000 1.4000 1.4000 200
Oct 1, 2026
1.4200 1.4900 1.4200 1.4200 1.4200 5,500
Sep 30, 2026
1.4400 1.4400 1.4400 1.4400 1.4400 5,100
Sep 29, 2026
1.3900 1.5500 1.2500 1.5000 1.5000 14,363
Sep 28, 2026
1.4800 1.4800 1.4000 1.4000 1.4000 4,857
Sep 25, 2026
1.4000 1.6500 1.3000 1.4800 1.4800 21,325
Sep 24, 2026
1.6000 1.6000 1.4400 1.4400 1.4400 4,980
Sep 23, 2026
1.5700 1.6700 1.5700 1.6300 1.6300 29,383
Sep 22, 2026
1.4800 1.5500 1.4700 1.5500 1.5500 9,000
Sep 21, 2026
1.5300 1.6000 1.4900 1.5100 1.5100 41,993
Sep 18, 2026
1.6100 1.6100 1.4500 1.4500 1.4500 55,289
Sep 17, 2026
1.6000 1.6600 1.5500 1.6600 1.6600 11,100
Sep 16, 2026
1.6000 1.6500 1.5500 1.6500 1.6500 14,765
Sep 15, 2026
1.5500 1.6300 1.4500 1.6300 1.6300 10,840
Sep 14, 2026
1.6500 1.6500 1.5500 1.5900 1.5900 6,392
Sep 11, 2026
1.6000 1.6500 1.5000 1.6500 1.6500 9,021
Sep 10, 2026
1.7000 1.7000 1.6000 1.6000 1.6000 6,250
Sep 9, 2026
1.8000 1.8000 1.7000 1.7000 1.7000 7,943
Sep 8, 2026
1.8700 1.8700 1.7000 1.7000 1.7000 2,721
Sep 4, 2026
1.9900 1.9900 1.9000 1.9200 1.9200 9,102
Sep 3, 2026
1.9900 2.0000 1.9900 2.0000 2.0000 15,268
Sep 2, 2026
1.9900 2.0000 1.8500 2.0000 2.0000 12,750
Sep 1, 2026
1.9800 2.0000 1.9000 2.0000 2.0000 14,700
Aug 31, 2026
1.8700 2.0000 1.8500 2.0000 2.0000 45,700
Aug 28, 2026
1.8900 1.9500 1.8500 1.8500 1.8500 12,250
Aug 27, 2026
1.7500 1.9000 1.6600 1.8000 1.8000 18,614
Aug 26, 2026
1.8400 1.8400 1.7500 1.7500 1.7500 4,800
Aug 25, 2026
1.8400 1.8500 1.8000 1.8500 1.8500 46,100
Aug 24, 2026
1.8400 1.8500 1.8000 1.8500 1.8500 1,802
Aug 21, 2026
1.8400 1.8500 1.6100 1.8500 1.8500 15,682
Aug 20, 2026
1.7500 1.8500 1.7500 1.8500 1.8500 8,330
Aug 19, 2026
1.9000 1.9400 1.7500 1.7500 1.7500 25,613
Aug 18, 2026
2.0000 2.0500 1.9200 1.9500 1.9500 101,660
Aug 17, 2026
1.8500 2.0000 1.8500 2.0000 2.0000 93,590
Aug 14, 2026
1.5100 1.8000 1.4500 1.8000 1.8000 53,526
Aug 13, 2026
1.4800 1.5000 1.4100 1.4500 1.4500 10,130
Aug 12, 2026
1.3000 1.5000 1.3000 1.4800 1.4800 22,272
Aug 11, 2026
1.4500 1.4500 1.3000 1.3500 1.3500 10,000
Aug 10, 2026
1.4500 1.4900 1.3000 1.4100 1.4100 17,401
Aug 7, 2026
1.5000 1.5000 1.3500 1.4400 1.4400 23,499
Aug 6, 2026
1.4900 1.5000 1.4800 1.4900 1.4900 700
Aug 5, 2026
1.5000 1.5000 1.4000 1.5000 1.5000 5,605
Aug 4, 2026
1.4000 1.6000 1.4000 1.4500 1.4500 13,155
Jul 31, 2026
1.4800 1.4800 1.4000 1.4000 1.4000 35,251
Jul 30, 2026
1.6000 1.6000 1.4900 1.4900 1.4900 7,059
Jul 29, 2026
1.6000 1.6000 1.5500 1.6000 1.6000 6,900
Jul 28, 2026
1.6500 1.6500 1.5500 1.6000 1.6000 13,650
Jul 27, 2026
1.6000 1.8600 1.4500 1.7000 1.7000 20,818
Jul 24, 2026
1.8000 1.8000 1.5500 1.5500 1.5500 5,097
Jul 23, 2026
1.8500 1.8500 1.6500 1.7500 1.7500 6,601
Jul 22, 2026
1.7700 1.8400 1.7000 1.8400 1.8400 23,345
Jul 21, 2026
1.8000 1.9000 1.7400 1.7500 1.7500 32,600
Jul 20, 2026
2.1500 2.1500 1.7000 1.7000 1.7000 63,927
Jul 17, 2026
2.0000 2.1500 1.8600 2.1500 2.1500 91,538
Jul 16, 2026
2.5500 2.5500 2.4800 2.4800 2.4800 25,953
Jul 15, 2026
2.7100 2.7100 2.5900 2.6000 2.6000 27,750
Jul 14, 2026
2.7300 2.7300 2.6000 2.6500 2.6500 39,546
Jul 13, 2026
2.7500 2.7900 2.7000 2.7000 2.7000 31,400
Jul 10, 2026
2.7500 2.7500 2.7400 2.7500 2.7500 7,501
Jul 9, 2026
2.6700 2.7100 2.6000 2.7100 2.7100 17,711
Jul 8, 2026
2.7700 2.8500 2.6500 2.7500 2.7500 39,933
Jul 7, 2026
2.8300 2.8300 2.7000 2.7800 2.7800 22,560
Jul 6, 2026
2.9400 2.9400 2.8000 2.8000 2.8000 46,365
Jul 3, 2026
2.8500 2.9500 2.8500 2.9500 2.9500 23,065
Jul 2, 2026
2.7700 2.8800 2.7500 2.8600 2.8600 23,450
Jun 30, 2026
2.9700 2.9700 2.7500 2.7500 2.7500 11,459
Jun 29, 2026
2.9500 3.0000 2.8000 2.9500 2.9500 23,822
Jun 26, 2026
2.9500 2.9600 2.8000 2.9600 2.9600 59,678
Jun 25, 2026
2.7600 2.9800 2.6100 2.9800 2.9800 57,913
Jun 24, 2026
2.8500 2.9800 2.7500 2.9800 2.9800 60,834
Jun 23, 2026
2.9800 2.9800 2.8000 2.8000 2.8000 9,700
Jun 22, 2026
2.9300 3.0000 2.8500 3.0000 3.0000 24,672
Jun 19, 2026
2.9800 2.9900 2.8500 2.9000 2.9000 29,450
Jun 18, 2026
2.9800 3.0500 2.9000 2.9500 2.9500 76,130
Jun 17, 2026
3.0300 3.1000 2.8900 2.9700 2.9700 36,770
Jun 16, 2026
3.1700 3.1700 3.0000 3.0500 3.0500 51,735
Jun 15, 2026
3.0600 3.4000 3.0600 3.1500 3.1500 176,711
Jun 12, 2026
3.2300 3.2300 2.8000 2.9000 2.9000 90,056
Jun 11, 2026
3.3000 3.3000 3.0300 3.1900 3.1900 98,348
Jun 10, 2026
3.3000 3.3800 3.0800 3.2500 3.2500 89,316
Jun 9, 2026
3.5600 3.7500 3.2200 3.3900 3.3900 149,331
Jun 8, 2026
4.0000 4.0000 3.2000 3.2000 3.2000 104,206
Jun 5, 2026
4.0200 4.2000 3.8500 3.9800 3.9800 178,099
Jun 4, 2026
3.8900 3.9500 3.7000 3.9000 3.9000 125,196
Jun 3, 2026
4.0500 4.1000 3.8000 4.0000 4.0000 89,497
Jun 2, 2026
4.0000 4.3000 3.7600 4.0000 4.0000 293,175
Jun 1, 2026
4.0000 5.7500 3.7500 3.9500 3.9500 353,921
May 29, 2026
4.4000 4.4000 2.3300 3.7000 3.7000 569,546
May 28, 2026
4.5000 4.8000 4.1000 4.5000 4.5000 80,118
May 27, 2026
7.0500 7.0500 6.1400 6.5000 6.5000 58,465
May 26, 2026
7.3000 7.3000 7.0000 7.1200 7.1200 92,625
May 25, 2026
7.7400 7.7400 7.0000 7.2400 7.2400 25,712
May 22, 2026
7.9700 8.0000 7.5000 7.8000 7.8000 26,797
May 21, 2026
8.1000 8.3200 7.9000 8.0000 8.0000 3,450
May 20, 2026
7.9900 8.5000 7.1500 8.1900 8.1900 37,989
May 19, 2026
9.4800 9.5000 7.0000 7.9500 7.9500 32,073
May 15, 2026
9.3700 9.5500 9.3000 9.5000 9.5000 54,193
May 14, 2026
9.4500 9.5500 9.3500 9.4600 9.4600 21,464
May 13, 2026
9.4000 9.4500 9.3000 9.4500 9.4500 45,071
May 12, 2026
9.4000 9.5000 9.3100 9.4000 9.4000 48,195
May 11, 2026
9.2000 9.3500 8.8800 9.3500 9.3500 108,139
May 8, 2026
9.1000 9.1800 8.2500 9.0700 9.0700 85,077
May 7, 2026
8.8000 9.2500 8.4000 9.0200 9.0200 101,014
May 6, 2026
8.0500 8.7500 8.0500 8.7000 8.7000 34,005
May 5, 2026
8.2500 8.2500 8.0500 8.1000 8.1000 21,374
May 4, 2026
8.3000 8.4300 7.2500 8.0000 8.0000 47,803
May 1, 2026
7.8500 8.8400 7.8500 8.5100 8.5100 43,310
Apr 30, 2026
8.1400 8.1900 7.5000 7.8500 7.8500 25,158
Apr 29, 2026
7.6800 7.9500 7.2500 7.6000 7.6000 11,594
Apr 28, 2026
10.1000 10.1000 6.2000 8.8500 8.8500 438,210
Apr 27, 2026
9.1200 9.5700 9.1200 9.5700 9.5700 223,000
Apr 24, 2026
8.9900 9.0500 8.9500 9.0500 9.0500 69,784
Apr 23, 2026
8.9900 9.0200 8.6500 8.9500 8.9500 142,086
Apr 22, 2026
8.8000 8.9200 8.7400 8.9200 8.9200 159,204
Apr 21, 2026
8.6500 8.7600 8.6300 8.7000 8.7000 175,021
Apr 20, 2026
8.7100 9.2500 8.2000 8.5800 8.5800 378,261
Apr 17, 2026
7.7500 8.1700 7.7500 8.1700 8.1700 252,408
Apr 16, 2026
7.4500 7.6200 7.3900 7.6200 7.6200 135,572
Apr 15, 2026
7.3000 7.4300 7.1500 7.4200 7.4200 159,765
Apr 14, 2026
7.1200 7.2500 6.9700 7.1400 7.1400 134,882
Apr 13, 2026
6.8000 7.0500 6.8000 7.0100 7.0100 92,822
Apr 10, 2026
6.6100 6.8000 6.4800 6.7700 6.7700 107,145
Apr 9, 2026
6.4600 6.5500 6.4000 6.5500 6.5500 70,150
Apr 8, 2026
6.3500 6.4500 6.2600 6.4300 6.4300 72,680
Apr 7, 2026
6.4500 6.5000 5.8600 6.2600 6.2600 127,001
Apr 6, 2026
5.7000 5.9000 5.7000 5.9000 5.9000 19,262
Apr 2, 2026
5.5300 5.7500 5.4100 5.7400 5.7400 54,299
Apr 1, 2026
5.3600 5.4800 5.3000 5.4100 5.4100 64,038
Mar 31, 2026
5.3000 5.5000 5.1200 5.3200 5.3200 69,775
Mar 30, 2026
5.0100 5.1100 4.8200 5.1100 5.1100 23,900
Mar 27, 2026
4.9900 5.0000 4.8200 4.8200 4.8200 13,902
Mar 26, 2026
4.9900 5.0800 4.9000 4.9400 4.9400 23,547
Mar 25, 2026
4.5600 5.4400 4.5600 5.0000 5.0000 42,569
Mar 24, 2026
4.4500 4.5400 4.4500 4.5400 4.5400 8,400
Mar 23, 2026
4.4000 4.4500 4.4000 4.4100 4.4100 11,914
Mar 20, 2026
4.3400 4.4000 4.3400 4.3500 4.3500 14,650
Mar 19, 2026
4.3000 4.3000 4.3000 4.3000 4.3000 5,055
Mar 18, 2026
4.2000 4.5000 4.2000 4.3300 4.3300 38,861
Mar 17, 2026
4.2000 4.2700 4.1400 4.2000 4.2000 3,923
Mar 16, 2026
4.2900 4.2900 4.1500 4.1500 4.1500 5,336
Mar 13, 2026
4.2600 4.2900 4.1300 4.2900 4.2900 10,131
Mar 12, 2026
4.2800 4.2800 3.9800 4.1500 4.1500 9,852
Mar 11, 2026
4.3500 4.3900 4.2500 4.2500 4.2500 12,205
Mar 10, 2026
4.1800 4.4000 4.1800 4.3400 4.3400 45,925
Mar 9, 2026
4.2100 4.2200 4.1000 4.2000 4.2000 18,388
Mar 6, 2026
3.9900 4.2200 3.9900 4.2200 4.2200 15,350
Mar 5, 2026
3.6700 4.0800 3.6500 3.9900 3.9900 33,862
Mar 4, 2026
3.4000 3.7800 3.4000 3.6000 3.6000 33,900
Mar 3, 2026
3.7000 3.7000 3.0200 3.3800 3.3800 21,632
Mar 2, 2026
4.1800 4.2500 3.0000 4.0500 4.0500 26,692
Feb 27, 2026
4.3600 4.5000 4.3000 4.5000 4.5000 51,544
Feb 26, 2026
4.0000 4.3000 3.7500 4.3000 4.3000 55,792
Feb 25, 2026
3.0000 4.2000 2.8500 3.7400 3.7400 154,772
Feb 24, 2026
2.7000 2.9500 2.5000 2.8500 2.8500 24,414
Feb 23, 2026
1.7800 3.3000 1.7800 2.6000 2.6000 146,495
Feb 20, 2026
1.6500 2.7500 1.6500 1.7100 1.7100 108,616
Feb 19, 2026
1.5000 1.6000 1.5000 1.5100 1.5100 1,800
Feb 18, 2026
2.2500 2.2500 1.6000 1.6100 1.6100 2,030
Feb 17, 2026
2.2500 2.2500 2.2500 2.2500 2.2500 1,625
Feb 13, 2026
2.2500 2.2500 2.2500 2.2500 2.2500 625
Feb 12, 2026
2.5000 2.5000 2.2500 2.2500 2.2500 925
Feb 11, 2026
4.0000 4.0000 2.5000 2.5000 2.5000 4,475
Feb 10, 2026
5.0000 5.0000 5.0000 5.0000 5.0000 100
Feb 9, 2026
5.0000 5.0000 5.0000 5.0000 5.0000 -
Feb 6, 2026
5.0000 5.0000 5.0000 5.0000 5.0000 500

Related Tickers

Mobilize your Website
View Site in Mobile | Classic
Share by: