AIF.TO Historical Intraday Prices

One-Minute OHLCV Data From August 5, 2022.

  1. TSX
  2. >
  3. AIF.TO
  4. >
  5. Historical Intraday Prices
|CAD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659706200$52.14$52.14$52.14$52.14100$52.285
1659706320$52.39$52.45$52.39$52.45200$52.3525
1659706380$52.52$52.52$52.18$52.18500$52.38
1659706440$52.20$52.20$52.20$52.20200$52.3575
1659706500$52.33$52.33$52.28$52.28200$52.351667
1659706680$52.41$52.41$52.41$52.41100$52.354737
1659706800$52.51$52.51$52.28$52.421,700$52.372162
1659706980$52.52$52.57$52.52$52.54400$52.38878
1659707040$52.53$52.53$52.20$52.221,800$52.391029
1659707100$52.15$52.36$52.08$52.082,000$52.350668
1659707160$52.03$52.04$51.93$51.962,100$52.26997
1659707280$52.03$52.05$51.95$51.971,000$52.245585
1659707340$51.88$51.95$51.86$51.95700$52.224194
1659707460$52.01$52.15$52.01$52.15400$52.218862
1659707580$52.17$52.17$52.17$52.17100$52.218463
1659707820$52.26$52.37$52.26$52.37600$52.22251
1659708120$52.43$52.45$52.39$52.39800$52.234688
1659708180$52.32$52.32$52.29$52.29300$52.23631
1659708420$52.39$52.44$52.39$52.44300$52.239902
1659708480$52.46$52.51$52.46$52.48700$52.251695
1659708540$52.41$52.41$52.38$52.38400$52.255238
1659708600$52.51$52.53$52.51$52.53200$52.258648
1659708780$52.49$52.49$52.37$52.392,400$52.282476
1659709080$52.49$52.54$52.43$52.441,200$52.297854
1659709380$52.54$52.54$52.51$52.51400$52.302436
1659709680$52.49$52.49$52.39$52.401,400$52.312025
1659709980$52.47$52.47$52.39$52.39200$52.313126
1659710280$52.40$52.40$52.39$52.39200$52.313883
1659710640$52.40$52.40$52.23$52.23800$52.314394
1659710700$52.24$52.24$52.24$52.24100$52.314065
1659711420$52.36$52.40$52.30$52.301,000$52.315671
1659711480$52.29$52.29$52.29$52.29100$52.315563
1659711600$52.27$52.27$52.09$52.09900$52.31063
1659711660$52.11$52.11$52.10$52.10400$52.306505
1659712080$52.11$52.11$52.02$52.021,300$52.294864
1659712260$52.06$52.06$51.99$51.99800$52.28687
1659712320$52.02$52.02$52.02$52.02100$52.285899
1659712560$52.06$52.06$52.02$52.03800$52.279121
1659712620$52.00$52.00$51.88$51.88600$52.270827
1659712740$51.96$51.98$51.96$51.98200$52.268766
1659712860$51.92$51.92$51.92$51.92100$52.267575
1659713220$51.89$51.89$51.76$51.771,100$52.249957
1659713460$51.88$51.89$51.88$51.89200$52.247579
1659713520$51.91$51.91$51.91$51.91100$52.246482
1659713580$51.87$51.87$51.87$51.87200$52.244053
1659714480$51.92$51.92$51.79$51.79800$52.233412
1659714600$51.92$51.92$51.92$51.92100$52.232429
1659714960$51.95$51.95$51.87$51.89400$52.228404
1659715080$51.86$51.86$51.82$51.82300$52.224767
1659715140$51.85$51.85$51.85$51.85100$52.22362
1659715200$51.88$51.88$51.88$51.88100$52.222572
1659715440$51.99$52.05$51.99$52.051,700$52.211678
1659715620$52.08$52.08$52.05$52.05400$52.209864
1659715920$52.09$52.09$52.09$52.09200$52.209187
1659716100$52.17$52.17$52.17$52.17200$52.208967
1659716280$52.24$52.24$52.24$52.24100$52.209053
1659716520$52.22$52.22$52.14$52.171,400$52.207957
1659716760$52.19$52.24$52.19$52.24400$52.207899
1659717120$52.20$52.23$52.17$52.23900$52.207362
1659717180$52.23$52.23$52.19$52.19200$52.207376
1659717540$52.24$52.24$52.24$52.24100$52.20746
1659718080$52.27$52.27$52.27$52.27100$52.207888
1659718380$52.29$52.29$52.29$52.29200$52.208305
1659718440$52.24$52.24$52.24$52.24100$52.208385
1659718680$52.26$52.26$52.17$52.17900$52.20851
1659718800$52.17$52.21$52.17$52.21400$52.208427
1659718980$52.28$52.28$52.23$52.23300$52.208971
1659719100$52.30$52.32$52.26$52.261,500$52.213127
1659719160$52.26$52.26$52.26$52.26100$52.213233
1659719220$52.29$52.30$52.29$52.30300$52.213776
1659719340$52.33$52.33$52.31$52.31200$52.21449
1659719580$52.38$52.38$52.38$52.38200$52.215597
1659719760$52.36$52.36$52.35$52.35400$52.21685
1659720000$52.34$52.34$52.24$52.24700$52.217929
1659720360$52.30$52.34$52.30$52.33300$52.218855
1659721560$52.40$52.40$52.38$52.38200$52.219587
1659721740$52.45$52.45$52.45$52.45100$52.220078
1659723120$52.49$52.49$52.45$52.45300$52.221624
1659723600$52.47$52.48$52.37$52.371,600$52.229505
1659723960$52.41$52.42$52.41$52.42300$52.230987
1659724800$52.40$52.40$52.40$52.40100$52.231328
1659724980$52.38$52.38$52.32$52.351,100$52.234086
1659726180$52.45$52.51$52.43$52.431,400$52.240304
1659726240$52.44$52.44$52.44$52.44400$52.242183
1659726540$52.51$52.53$52.51$52.53200$52.243236
1659726600$52.53$52.53$52.21$52.215,000$52.255161
1659726720$52.29$52.31$52.24$52.24700$52.255235
1659726840$52.26$52.26$52.26$52.26100$52.255243
1659727140$52.25$52.25$52.11$52.111,400$52.253819
1659727200$52.15$52.21$52.15$52.15500$52.252937
1659727260$52.26$52.26$52.26$52.26100$52.252944
1659727320$52.23$52.23$52.23$52.23100$52.252907
1659727560$52.26$52.33$52.24$52.241,100$52.253057
1659727920$52.38$52.42$52.38$52.41500$52.25441
1659728100$52.38$52.38$52.38$52.38100$52.254944
1659728160$52.41$52.41$52.41$52.41100$52.255187
1659728700$52.47$52.47$52.37$52.38800$52.257381
1659728820$52.41$52.41$52.41$52.41100$52.257773
1659728940$52.47$52.49$52.43$52.43700$52.259892
1659729180$52.42$52.45$52.40$52.451,200$52.262876
1659729240$52.51$52.51$52.51$52.51100$52.263244
1659729300$52.54$52.54$52.41$52.471,400$52.267513
1659729480$52.48$52.49$52.48$52.49300$52.269066
1659729540$52.47$52.54$52.47$52.541,200$52.274001
1659729600$52.45$52.45$52.45$52.451,000$52.277054