Skip to main content

A2Z Smart Technologies Corp. - Common Shares (NQ: AZ )

1.949 +0.029 (+1.51%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.850 1.960 1.830 1.949 50,951 +0.03(+1.51%)
Jan 26, 2023 1.970 1.990 1.800 1.920 161,722 -0.10(-4.95%)
Jan 25, 2023 2.010 2.050 1.830 2.020 99,348 +0.07(+3.59%)
Jan 24, 2023 2.150 2.290 1.840 1.950 320,430 -0.19(-8.88%)
Jan 23, 2023 2.400 2.600 2.100 2.140 806,585 -0.19(-8.15%)
Jan 20, 2023 2.150 2.420 2.040 2.330 1,121,966 +0.30(+14.78%)
Jan 19, 2023 2.060 2.530 1.800 2.030 1,360,338 +0.07(+3.57%)
Jan 18, 2023 1.720 2.120 1.710 1.960 730,998 +0.30(+18.07%)
Jan 17, 2023 1.620 1.670 1.600 1.660 32,730 +0.04(+2.47%)
Jan 13, 2023 1.780 1.790 1.521 1.620 111,735 -0.16(-8.99%)
Jan 12, 2023 1.700 1.900 1.580 1.780 157,082 +0.09(+5.33%)
Jan 11, 2023 1.690 1.690 1.550 1.690 18,229 +0.06(+3.68%)
Jan 10, 2023 1.434 1.630 1.381 1.630 45,767 +0.23(+16.15%)
Jan 09, 2023 1.320 1.430 1.280 1.403 26,727 +0.08(+6.33%)
Jan 06, 2023 1.380 1.380 1.190 1.320 31,414 +0.02(+1.53%)
Jan 05, 2023 1.260 1.342 1.260 1.300 15,366 +0.00(+0.00%)
Jan 04, 2023 1.330 1.330 1.300 1.300 11,219 -0.01(-0.76%)
Jan 03, 2023 1.390 1.390 1.288 1.310 14,867 +0.04(+3.15%)
Dec 30, 2022 1.370 1.440 1.270 1.270 21,229 -0.05(-3.79%)
Dec 29, 2022 1.240 1.436 1.240 1.320 59,847 +0.17(+14.78%)
Dec 28, 2022 1.210 1.320 1.090 1.150 71,683 -0.10(-8.00%)
Dec 27, 2022 1.200 1.290 1.200 1.250 53,735 +0.04(+3.31%)
Dec 23, 2022 1.160 1.220 1.160 1.210 19,123 +0.06(+5.21%)
Dec 22, 2022 1.280 1.300 1.100 1.150 43,548 -0.27(-19.01%)
Dec 21, 2022 1.390 1.480 1.300 1.420 19,105 -0.01(-0.70%)
Dec 20, 2022 1.490 1.510 1.430 1.430 22,596 -0.07(-4.65%)
Dec 19, 2022 1.520 1.650 1.455 1.500 23,723 -0.01(-0.68%)
Dec 16, 2022 1.670 1.670 1.460 1.510 58,633 -0.10(-6.21%)
Dec 15, 2022 1.660 1.685 1.600 1.610 18,155 -0.08(-4.73%)
Dec 14, 2022 1.670 1.700 1.650 1.690 22,709 +0.03(+1.81%)
Dec 13, 2022 1.710 1.710 1.618 1.660 8,023 -0.01(-0.60%)
Dec 12, 2022 1.720 1.720 1.650 1.670 25,269 -0.03(-1.76%)
Dec 09, 2022 1.725 1.725 1.670 1.700 18,227 +0.00(+0.00%)
Dec 08, 2022 1.640 1.720 1.530 1.700 83,843 +0.12(+7.59%)
Dec 07, 2022 1.690 1.690 1.510 1.580 62,130 -0.02(-1.25%)
Dec 06, 2022 1.610 1.700 1.560 1.600 98,535 +0.02(+1.27%)
Dec 05, 2022 1.540 1.700 1.440 1.580 137,534 +0.07(+4.64%)
Dec 02, 2022 1.370 1.590 1.370 1.510 55,780 +0.13(+9.42%)
Dec 01, 2022 1.390 1.440 1.240 1.380 50,683 -0.04(-2.82%)
Nov 30, 2022 1.240 1.420 1.103 1.420 67,584 +0.18(+14.52%)
Nov 29, 2022 1.020 1.280 1.020 1.240 94,907 +0.19(+18.10%)
Nov 28, 2022 1.020 1.140 1.020 1.050 138,285 +0.01(+0.96%)
Nov 25, 2022 0.9998 1.093 0.9901 1.040 41,754 +0.02(+1.96%)
Nov 23, 2022 1.110 1.110 1.000 1.020 8,532 +0.00(+0.00%)
Nov 22, 2022 0.9300 1.050 0.9300 1.020 9,625 +0.05(+5.02%)
Nov 21, 2022 1.030 1.030 0.9656 0.9712 11,683 -0.02(-1.90%)
Nov 18, 2022 0.9500 1.020 0.9400 0.9900 27,388 +0.00(+0.00%)
Nov 17, 2022 1.010 1.040 0.9601 0.9900 20,942 +0.00(+0.01%)
Nov 16, 2022 0.8901 1.050 0.8901 0.9899 36,904 +0.04(+4.20%)
Nov 15, 2022 1.030 1.100 0.9500 0.9500 81,969 -0.09(-8.65%)
Nov 14, 2022 1.100 1.142 1.030 1.040 39,993 -0.08(-7.14%)
Nov 11, 2022 1.110 1.212 1.030 1.120 68,800 -0.06(-5.08%)
Nov 10, 2022 1.310 1.380 1.160 1.180 186,055 +0.06(+5.36%)
Nov 09, 2022 1.100 1.200 0.9800 1.120 48,857 -0.01(-0.48%)
Nov 08, 2022 1.070 1.125 1.030 1.125 49,287 +0.06(+5.18%)
Nov 07, 2022 1.140 1.150 1.030 1.070 38,016 -0.12(-10.08%)
Nov 04, 2022 1.110 1.200 1.070 1.190 33,511 +0.07(+6.25%)
Nov 03, 2022 1.170 1.200 1.057 1.120 93,659 -0.09(-7.44%)
Nov 02, 2022 1.250 1.250 1.120 1.210 78,742 -0.06(-4.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.