AIF.TO Historical Intraday Prices
One-Minute OHLCV Data From August 5, 2022.
|CAD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1659706200 | $52.14 | $52.14 | $52.14 | $52.14 | 100 | $52.285 |
| 1659706320 | $52.39 | $52.45 | $52.39 | $52.45 | 200 | $52.3525 |
| 1659706380 | $52.52 | $52.52 | $52.18 | $52.18 | 500 | $52.38 |
| 1659706440 | $52.20 | $52.20 | $52.20 | $52.20 | 200 | $52.3575 |
| 1659706500 | $52.33 | $52.33 | $52.28 | $52.28 | 200 | $52.351667 |
| 1659706680 | $52.41 | $52.41 | $52.41 | $52.41 | 100 | $52.354737 |
| 1659706800 | $52.51 | $52.51 | $52.28 | $52.42 | 1,700 | $52.372162 |
| 1659706980 | $52.52 | $52.57 | $52.52 | $52.54 | 400 | $52.38878 |
| 1659707040 | $52.53 | $52.53 | $52.20 | $52.22 | 1,800 | $52.391029 |
| 1659707100 | $52.15 | $52.36 | $52.08 | $52.08 | 2,000 | $52.350668 |
| 1659707160 | $52.03 | $52.04 | $51.93 | $51.96 | 2,100 | $52.26997 |
| 1659707280 | $52.03 | $52.05 | $51.95 | $51.97 | 1,000 | $52.245585 |
| 1659707340 | $51.88 | $51.95 | $51.86 | $51.95 | 700 | $52.224194 |
| 1659707460 | $52.01 | $52.15 | $52.01 | $52.15 | 400 | $52.218862 |
| 1659707580 | $52.17 | $52.17 | $52.17 | $52.17 | 100 | $52.218463 |
| 1659707820 | $52.26 | $52.37 | $52.26 | $52.37 | 600 | $52.22251 |
| 1659708120 | $52.43 | $52.45 | $52.39 | $52.39 | 800 | $52.234688 |
| 1659708180 | $52.32 | $52.32 | $52.29 | $52.29 | 300 | $52.23631 |
| 1659708420 | $52.39 | $52.44 | $52.39 | $52.44 | 300 | $52.239902 |
| 1659708480 | $52.46 | $52.51 | $52.46 | $52.48 | 700 | $52.251695 |
| 1659708540 | $52.41 | $52.41 | $52.38 | $52.38 | 400 | $52.255238 |
| 1659708600 | $52.51 | $52.53 | $52.51 | $52.53 | 200 | $52.258648 |
| 1659708780 | $52.49 | $52.49 | $52.37 | $52.39 | 2,400 | $52.282476 |
| 1659709080 | $52.49 | $52.54 | $52.43 | $52.44 | 1,200 | $52.297854 |
| 1659709380 | $52.54 | $52.54 | $52.51 | $52.51 | 400 | $52.302436 |
| 1659709680 | $52.49 | $52.49 | $52.39 | $52.40 | 1,400 | $52.312025 |
| 1659709980 | $52.47 | $52.47 | $52.39 | $52.39 | 200 | $52.313126 |
| 1659710280 | $52.40 | $52.40 | $52.39 | $52.39 | 200 | $52.313883 |
| 1659710640 | $52.40 | $52.40 | $52.23 | $52.23 | 800 | $52.314394 |
| 1659710700 | $52.24 | $52.24 | $52.24 | $52.24 | 100 | $52.314065 |
| 1659711420 | $52.36 | $52.40 | $52.30 | $52.30 | 1,000 | $52.315671 |
| 1659711480 | $52.29 | $52.29 | $52.29 | $52.29 | 100 | $52.315563 |
| 1659711600 | $52.27 | $52.27 | $52.09 | $52.09 | 900 | $52.31063 |
| 1659711660 | $52.11 | $52.11 | $52.10 | $52.10 | 400 | $52.306505 |
| 1659712080 | $52.11 | $52.11 | $52.02 | $52.02 | 1,300 | $52.294864 |
| 1659712260 | $52.06 | $52.06 | $51.99 | $51.99 | 800 | $52.28687 |
| 1659712320 | $52.02 | $52.02 | $52.02 | $52.02 | 100 | $52.285899 |
| 1659712560 | $52.06 | $52.06 | $52.02 | $52.03 | 800 | $52.279121 |
| 1659712620 | $52.00 | $52.00 | $51.88 | $51.88 | 600 | $52.270827 |
| 1659712740 | $51.96 | $51.98 | $51.96 | $51.98 | 200 | $52.268766 |
| 1659712860 | $51.92 | $51.92 | $51.92 | $51.92 | 100 | $52.267575 |
| 1659713220 | $51.89 | $51.89 | $51.76 | $51.77 | 1,100 | $52.249957 |
| 1659713460 | $51.88 | $51.89 | $51.88 | $51.89 | 200 | $52.247579 |
| 1659713520 | $51.91 | $51.91 | $51.91 | $51.91 | 100 | $52.246482 |
| 1659713580 | $51.87 | $51.87 | $51.87 | $51.87 | 200 | $52.244053 |
| 1659714480 | $51.92 | $51.92 | $51.79 | $51.79 | 800 | $52.233412 |
| 1659714600 | $51.92 | $51.92 | $51.92 | $51.92 | 100 | $52.232429 |
| 1659714960 | $51.95 | $51.95 | $51.87 | $51.89 | 400 | $52.228404 |
| 1659715080 | $51.86 | $51.86 | $51.82 | $51.82 | 300 | $52.224767 |
| 1659715140 | $51.85 | $51.85 | $51.85 | $51.85 | 100 | $52.22362 |
| 1659715200 | $51.88 | $51.88 | $51.88 | $51.88 | 100 | $52.222572 |
| 1659715440 | $51.99 | $52.05 | $51.99 | $52.05 | 1,700 | $52.211678 |
| 1659715620 | $52.08 | $52.08 | $52.05 | $52.05 | 400 | $52.209864 |
| 1659715920 | $52.09 | $52.09 | $52.09 | $52.09 | 200 | $52.209187 |
| 1659716100 | $52.17 | $52.17 | $52.17 | $52.17 | 200 | $52.208967 |
| 1659716280 | $52.24 | $52.24 | $52.24 | $52.24 | 100 | $52.209053 |
| 1659716520 | $52.22 | $52.22 | $52.14 | $52.17 | 1,400 | $52.207957 |
| 1659716760 | $52.19 | $52.24 | $52.19 | $52.24 | 400 | $52.207899 |
| 1659717120 | $52.20 | $52.23 | $52.17 | $52.23 | 900 | $52.207362 |
| 1659717180 | $52.23 | $52.23 | $52.19 | $52.19 | 200 | $52.207376 |
| 1659717540 | $52.24 | $52.24 | $52.24 | $52.24 | 100 | $52.20746 |
| 1659718080 | $52.27 | $52.27 | $52.27 | $52.27 | 100 | $52.207888 |
| 1659718380 | $52.29 | $52.29 | $52.29 | $52.29 | 200 | $52.208305 |
| 1659718440 | $52.24 | $52.24 | $52.24 | $52.24 | 100 | $52.208385 |
| 1659718680 | $52.26 | $52.26 | $52.17 | $52.17 | 900 | $52.20851 |
| 1659718800 | $52.17 | $52.21 | $52.17 | $52.21 | 400 | $52.208427 |
| 1659718980 | $52.28 | $52.28 | $52.23 | $52.23 | 300 | $52.208971 |
| 1659719100 | $52.30 | $52.32 | $52.26 | $52.26 | 1,500 | $52.213127 |
| 1659719160 | $52.26 | $52.26 | $52.26 | $52.26 | 100 | $52.213233 |
| 1659719220 | $52.29 | $52.30 | $52.29 | $52.30 | 300 | $52.213776 |
| 1659719340 | $52.33 | $52.33 | $52.31 | $52.31 | 200 | $52.21449 |
| 1659719580 | $52.38 | $52.38 | $52.38 | $52.38 | 200 | $52.215597 |
| 1659719760 | $52.36 | $52.36 | $52.35 | $52.35 | 400 | $52.21685 |
| 1659720000 | $52.34 | $52.34 | $52.24 | $52.24 | 700 | $52.217929 |
| 1659720360 | $52.30 | $52.34 | $52.30 | $52.33 | 300 | $52.218855 |
| 1659721560 | $52.40 | $52.40 | $52.38 | $52.38 | 200 | $52.219587 |
| 1659721740 | $52.45 | $52.45 | $52.45 | $52.45 | 100 | $52.220078 |
| 1659723120 | $52.49 | $52.49 | $52.45 | $52.45 | 300 | $52.221624 |
| 1659723600 | $52.47 | $52.48 | $52.37 | $52.37 | 1,600 | $52.229505 |
| 1659723960 | $52.41 | $52.42 | $52.41 | $52.42 | 300 | $52.230987 |
| 1659724800 | $52.40 | $52.40 | $52.40 | $52.40 | 100 | $52.231328 |
| 1659724980 | $52.38 | $52.38 | $52.32 | $52.35 | 1,100 | $52.234086 |
| 1659726180 | $52.45 | $52.51 | $52.43 | $52.43 | 1,400 | $52.240304 |
| 1659726240 | $52.44 | $52.44 | $52.44 | $52.44 | 400 | $52.242183 |
| 1659726540 | $52.51 | $52.53 | $52.51 | $52.53 | 200 | $52.243236 |
| 1659726600 | $52.53 | $52.53 | $52.21 | $52.21 | 5,000 | $52.255161 |
| 1659726720 | $52.29 | $52.31 | $52.24 | $52.24 | 700 | $52.255235 |
| 1659726840 | $52.26 | $52.26 | $52.26 | $52.26 | 100 | $52.255243 |
| 1659727140 | $52.25 | $52.25 | $52.11 | $52.11 | 1,400 | $52.253819 |
| 1659727200 | $52.15 | $52.21 | $52.15 | $52.15 | 500 | $52.252937 |
| 1659727260 | $52.26 | $52.26 | $52.26 | $52.26 | 100 | $52.252944 |
| 1659727320 | $52.23 | $52.23 | $52.23 | $52.23 | 100 | $52.252907 |
| 1659727560 | $52.26 | $52.33 | $52.24 | $52.24 | 1,100 | $52.253057 |
| 1659727920 | $52.38 | $52.42 | $52.38 | $52.41 | 500 | $52.25441 |
| 1659728100 | $52.38 | $52.38 | $52.38 | $52.38 | 100 | $52.254944 |
| 1659728160 | $52.41 | $52.41 | $52.41 | $52.41 | 100 | $52.255187 |
| 1659728700 | $52.47 | $52.47 | $52.37 | $52.38 | 800 | $52.257381 |
| 1659728820 | $52.41 | $52.41 | $52.41 | $52.41 | 100 | $52.257773 |
| 1659728940 | $52.47 | $52.49 | $52.43 | $52.43 | 700 | $52.259892 |
| 1659729180 | $52.42 | $52.45 | $52.40 | $52.45 | 1,200 | $52.262876 |
| 1659729240 | $52.51 | $52.51 | $52.51 | $52.51 | 100 | $52.263244 |
| 1659729300 | $52.54 | $52.54 | $52.41 | $52.47 | 1,400 | $52.267513 |
| 1659729480 | $52.48 | $52.49 | $52.48 | $52.49 | 300 | $52.269066 |
| 1659729540 | $52.47 | $52.54 | $52.47 | $52.54 | 1,200 | $52.274001 |
| 1659729600 | $52.45 | $52.45 | $52.45 | $52.45 | 1,000 | $52.277054 |