Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3920 -0.0150 (-3.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.370 1.420 1.300 1.370 75,058 +0.02(+1.11%)
Dec 28, 2023 1.380 1.410 1.280 1.355 68,818 +0.02(+1.88%)
Dec 27, 2023 1.260 1.380 1.260 1.330 169,800 +0.02(+1.53%)
Dec 26, 2023 1.400 1.430 1.290 1.310 138,857 -0.08(-5.76%)
Dec 22, 2023 1.370 1.475 1.360 1.390 83,027 +0.07(+5.30%)
Dec 21, 2023 1.240 1.380 1.240 1.320 151,153 +0.09(+7.32%)
Dec 20, 2023 1.180 1.250 1.170 1.230 81,338 +0.02(+1.65%)
Dec 19, 2023 1.230 1.250 1.168 1.210 31,641 +0.04(+3.42%)
Dec 18, 2023 1.110 1.230 1.110 1.170 59,340 -0.03(-2.50%)
Dec 15, 2023 1.210 1.210 1.150 1.200 37,857 +0.02(+1.69%)
Dec 14, 2023 1.190 1.255 1.180 1.180 42,301 -0.02(-1.67%)
Dec 13, 2023 1.201 1.280 1.170 1.200 71,561 -0.04(-3.23%)
Dec 12, 2023 1.280 1.280 1.190 1.240 53,820 +0.07(+5.98%)
Dec 11, 2023 1.290 1.290 1.140 1.170 37,348 -0.03(-2.50%)
Dec 08, 2023 1.257 1.257 1.190 1.200 33,910 +0.00(+0.00%)
Dec 07, 2023 1.250 1.252 1.190 1.200 28,932 -0.08(-6.25%)
Dec 06, 2023 1.250 1.315 1.215 1.280 74,332 +0.00(+0.00%)
Dec 05, 2023 1.410 1.410 1.230 1.280 47,531 -0.03(-2.29%)
Dec 04, 2023 1.340 1.400 1.310 1.310 15,592 -0.06(-4.38%)
Dec 01, 2023 1.450 1.450 1.370 1.370 27,090 -0.13(-8.67%)
Nov 30, 2023 1.390 1.550 1.360 1.500 49,183 +0.11(+7.91%)
Nov 29, 2023 1.430 1.500 1.380 1.390 24,678 -0.20(-12.58%)
Nov 28, 2023 1.480 1.600 1.330 1.590 34,510 +0.11(+7.43%)
Nov 27, 2023 1.310 1.480 1.310 1.480 37,594 +0.11(+8.03%)
Nov 24, 2023 1.300 1.380 1.300 1.370 17,197 +0.09(+6.77%)
Nov 22, 2023 1.250 1.300 1.240 1.283 18,041 +0.02(+1.83%)
Nov 21, 2023 1.260 1.340 1.240 1.260 46,497 +0.01(+0.80%)
Nov 20, 2023 1.290 1.350 1.200 1.250 67,720 -0.06(-4.58%)
Nov 17, 2023 1.260 1.310 1.260 1.310 13,675 -0.02(-1.27%)
Nov 16, 2023 1.350 1.350 1.281 1.327 9,699 -0.05(-3.85%)
Nov 15, 2023 1.290 1.380 1.290 1.380 11,834 +0.03(+2.22%)
Nov 14, 2023 1.400 1.400 1.329 1.350 15,135 -0.02(-1.46%)
Nov 13, 2023 1.350 1.400 1.320 1.370 9,898 +0.06(+4.58%)
Nov 10, 2023 1.340 1.366 1.300 1.310 11,861 -0.06(-4.38%)
Nov 09, 2023 1.400 1.415 1.290 1.370 71,077 -0.01(-0.72%)
Nov 08, 2023 1.480 1.480 1.360 1.380 26,983 -0.08(-5.48%)
Nov 07, 2023 1.510 1.510 1.320 1.460 35,939 +0.01(+0.69%)
Nov 06, 2023 1.530 1.540 1.421 1.450 23,813 -0.11(-7.05%)
Nov 03, 2023 1.450 1.620 1.380 1.560 37,809 +0.02(+1.30%)
Nov 02, 2023 1.450 1.605 1.400 1.540 56,954 +0.06(+4.05%)
Nov 01, 2023 1.570 1.590 1.450 1.480 19,653 -0.05(-3.27%)
Oct 31, 2023 1.580 1.670 1.520 1.530 32,025 -0.13(-7.83%)
Oct 30, 2023 1.570 1.840 1.500 1.660 40,164 +0.16(+10.67%)
Oct 27, 2023 1.450 1.560 1.410 1.500 62,396 +0.19(+14.50%)
Oct 26, 2023 1.550 1.600 1.300 1.310 96,489 -0.37(-22.02%)
Oct 25, 2023 1.650 1.690 1.510 1.680 67,548 -0.01(-0.59%)
Oct 24, 2023 1.480 1.800 1.440 1.690 209,378 +0.28(+19.86%)
Oct 23, 2023 1.420 1.508 1.230 1.410 6,543 -0.06(-4.08%)
Oct 20, 2023 1.510 1.520 1.440 1.470 9,168 -0.05(-3.29%)
Oct 19, 2023 1.640 1.640 1.500 1.520 19,442 -0.04(-2.56%)
Oct 18, 2023 1.610 1.630 1.480 1.560 42,705 +0.06(+4.00%)
Oct 17, 2023 1.360 1.640 1.360 1.500 71,464 +0.03(+2.04%)
Oct 16, 2023 1.460 1.470 1.270 1.470 71,803 +0.19(+14.84%)
Oct 13, 2023 1.430 1.430 1.230 1.280 42,904 -0.03(-2.29%)
Oct 12, 2023 1.390 1.490 1.310 1.310 34,431 -0.13(-9.03%)
Oct 11, 2023 1.450 1.550 1.400 1.440 13,984 -0.03(-2.04%)
Oct 10, 2023 1.450 1.581 1.390 1.470 25,889 +0.02(+1.38%)
Oct 09, 2023 1.560 1.570 1.450 1.450 34,223 -0.16(-9.94%)
Oct 06, 2023 1.400 1.620 1.400 1.610 53,075 +0.18(+12.59%)
Oct 05, 2023 1.500 1.540 1.380 1.430 40,339 -0.16(-10.06%)
Oct 04, 2023 1.600 1.600 1.460 1.590 27,866 +0.04(+2.58%)
Oct 03, 2023 1.560 1.590 1.482 1.550 26,505 -0.05(-3.13%)
Oct 02, 2023 1.570 1.600 1.520 1.600 14,543 -0.05(-3.03%)
Sep 29, 2023 1.600 1.660 1.540 1.650 13,050 +0.12(+7.84%)
Sep 28, 2023 1.600 1.607 1.510 1.530 23,577 +0.00(+0.00%)
Sep 27, 2023 1.570 1.625 1.490 1.530 28,597 +0.01(+0.66%)
Sep 26, 2023 1.500 1.660 1.500 1.520 11,415 -0.03(-1.94%)
Sep 25, 2023 1.540 1.640 1.550 1.550 8,922 -0.02(-1.27%)
Sep 22, 2023 1.530 1.630 1.502 1.570 30,848 -0.00(-0.32%)
Sep 21, 2023 1.540 1.610 1.500 1.575 52,637 -0.01(-0.32%)
Sep 20, 2023 1.660 1.770 1.540 1.580 47,836 -0.11(-6.78%)
Sep 19, 2023 1.700 1.770 1.630 1.695 35,408 -0.00(-0.29%)
Sep 18, 2023 1.920 1.940 1.690 1.700 50,806 -0.22(-11.46%)
Sep 15, 2023 1.740 1.970 1.730 1.920 34,068 +0.15(+8.47%)
Sep 14, 2023 1.850 1.950 1.750 1.770 49,806 -0.04(-2.21%)
Sep 13, 2023 1.940 1.940 1.770 1.810 46,958 -0.08(-4.23%)
Sep 12, 2023 1.880 1.920 1.800 1.890 64,996 +0.00(+0.00%)
Sep 11, 2023 1.960 1.960 1.830 1.890 88,982 +0.01(+0.53%)
Sep 08, 2023 1.900 2.140 1.850 1.880 129,832 -0.12(-6.00%)
Sep 07, 2023 2.060 2.062 1.890 2.000 50,545 -0.01(-0.50%)
Sep 06, 2023 2.080 2.130 2.000 2.010 16,692 -0.07(-3.13%)
Sep 05, 2023 2.170 2.180 2.050 2.075 20,370 -0.00(-0.24%)
Sep 01, 2023 2.120 2.150 2.020 2.080 42,636 -0.08(-3.70%)
Aug 31, 2023 2.260 2.260 2.100 2.160 45,531 -0.11(-4.85%)
Aug 30, 2023 2.190 2.280 1.970 2.270 127,458 +0.15(+7.08%)
Aug 29, 2023 2.090 2.267 2.060 2.120 76,358 +0.00(+0.00%)
Aug 28, 2023 2.300 2.300 2.070 2.120 31,767 -0.10(-4.50%)
Aug 25, 2023 2.300 2.300 2.200 2.220 71,404 -0.04(-1.77%)
Aug 24, 2023 2.380 2.380 2.200 2.260 36,796 -0.17(-7.00%)
Aug 23, 2023 2.250 2.480 2.150 2.430 143,528 +0.20(+8.97%)
Aug 22, 2023 2.450 2.450 2.160 2.230 89,880 -0.20(-8.23%)
Aug 21, 2023 2.430 2.500 2.260 2.430 163,536 +0.00(+0.00%)
Aug 18, 2023 2.160 2.480 2.105 2.430 297,988 +0.23(+10.45%)
Aug 17, 2023 2.110 2.210 2.000 2.200 74,829 -0.07(-3.08%)
Aug 16, 2023 2.250 2.300 2.120 2.270 87,510 -0.06(-2.58%)
Aug 15, 2023 1.930 2.340 1.914 2.330 83,623 +0.29(+14.22%)
Aug 14, 2023 2.080 2.140 1.950 2.040 48,806 -0.11(-5.12%)
Aug 11, 2023 1.810 2.200 1.810 2.150 127,240 +0.31(+16.85%)
Aug 10, 2023 1.780 2.020 1.770 1.840 155,211 +0.07(+3.95%)
Aug 09, 2023 1.810 1.922 1.700 1.770 68,354 -0.08(-4.32%)
Aug 08, 2023 1.850 1.940 1.840 1.850 91,510 -0.12(-6.09%)
Aug 07, 2023 2.090 2.090 1.820 1.970 126,127 -0.16(-7.51%)
Aug 04, 2023 2.190 2.190 2.083 2.130 43,490 -0.03(-1.39%)
Aug 03, 2023 2.310 2.330 2.100 2.160 50,545 -0.10(-4.42%)
Aug 02, 2023 2.280 2.320 2.090 2.260 109,944 -0.04(-1.74%)
Aug 01, 2023 2.360 2.380 2.257 2.300 68,900 +0.01(+0.66%)
Jul 31, 2023 2.140 2.394 2.120 2.285 238,240 +0.26(+12.56%)
Jul 28, 2023 1.810 2.140 1.810 2.030 128,599 +0.23(+12.78%)
Jul 27, 2023 1.790 1.960 1.790 1.800 34,700 -0.01(-0.55%)
Jul 26, 2023 1.880 1.898 1.750 1.810 63,907 -0.10(-5.24%)
Jul 25, 2023 1.930 1.990 1.880 1.910 84,755 -0.04(-2.05%)
Jul 24, 2023 2.080 2.110 1.830 1.950 85,469 -0.08(-3.94%)
Jul 21, 2023 1.990 2.030 1.945 2.030 53,100 -0.01(-0.49%)
Jul 20, 2023 2.120 2.157 1.920 2.040 120,830 -0.11(-5.12%)
Jul 19, 2023 2.180 2.210 2.060 2.150 107,156 -0.06(-2.71%)
Jul 18, 2023 2.250 2.300 2.150 2.210 45,651 -0.03(-1.34%)
Jul 17, 2023 2.200 2.260 2.060 2.240 169,143 +0.04(+1.82%)
Jul 14, 2023 2.280 2.309 2.160 2.200 91,366 -0.12(-5.17%)
Jul 13, 2023 2.350 2.380 2.250 2.320 167,997 +0.04(+1.75%)
Jul 12, 2023 2.190 2.300 2.060 2.280 275,695 +0.06(+2.70%)
Jul 11, 2023 2.270 2.375 2.150 2.220 162,594 -0.20(-8.26%)
Jul 10, 2023 2.390 2.420 2.290 2.420 63,629 +0.00(+0.00%)
Jul 07, 2023 2.190 2.490 2.190 2.420 160,404 +0.23(+10.50%)
Jul 06, 2023 2.320 2.360 2.110 2.190 269,692 -0.07(-3.10%)
Jul 05, 2023 2.490 2.540 2.200 2.260 429,685 -0.27(-10.67%)
Jul 03, 2023 2.580 2.581 2.450 2.530 194,309 +0.00(+0.00%)
Jun 30, 2023 2.440 2.570 2.320 2.530 260,680 +0.18(+7.66%)
Jun 29, 2023 2.470 2.470 2.310 2.350 256,992 +0.04(+1.73%)
Jun 28, 2023 2.120 2.330 2.050 2.310 176,430 +0.13(+5.96%)
Jun 27, 2023 2.540 2.545 2.180 2.180 267,873 -0.35(-13.83%)
Jun 26, 2023 2.660 2.780 2.499 2.530 121,811 -0.13(-4.89%)
Jun 23, 2023 2.620 2.660 2.170 2.660 442,170 +0.05(+1.92%)
Jun 22, 2023 2.940 2.940 2.509 2.610 247,598 -0.31(-10.62%)
Jun 21, 2023 2.960 3.010 2.750 2.920 366,986 -0.01(-0.34%)
Jun 20, 2023 3.000 3.040 2.701 2.930 571,103 +0.10(+3.53%)
Jun 16, 2023 2.650 2.960 2.600 2.830 484,387 +0.29(+11.42%)
Jun 15, 2023 2.240 2.580 2.210 2.540 464,334 +1.25(+96.90%)
May 08, 2023 1.210 1.377 1.210 1.290 31,303 +0.04(+3.20%)
May 05, 2023 1.330 1.330 1.200 1.250 9,045 -0.02(-1.96%)
May 04, 2023 1.250 1.280 1.200 1.275 31,832 -0.04(-2.67%)
May 03, 2023 1.330 1.422 1.270 1.310 54,258 +0.02(+1.55%)
May 02, 2023 1.380 1.490 1.271 1.290 37,051 -0.04(-3.01%)
May 01, 2023 1.050 1.360 1.050 1.330 151,547 +0.21(+18.82%)
Apr 28, 2023 1.090 1.150 1.037 1.119 16,564 +0.04(+3.64%)
Apr 27, 2023 1.090 1.180 1.010 1.080 67,301 +0.02(+1.89%)
Apr 26, 2023 1.150 1.173 1.023 1.060 29,129 -0.07(-6.19%)
Apr 25, 2023 1.060 1.155 1.040 1.130 37,764 +0.05(+4.63%)
Apr 24, 2023 1.160 1.210 1.030 1.080 45,944 -0.10(-8.47%)
Apr 21, 2023 1.070 1.200 1.070 1.180 57,738 +0.08(+7.58%)
Apr 20, 2023 1.090 1.150 1.040 1.097 62,250 -0.01(-1.18%)
Apr 19, 2023 1.080 1.160 1.040 1.110 69,090 +0.02(+1.83%)
Apr 18, 2023 1.280 1.310 1.010 1.090 63,023 -0.16(-12.73%)
Apr 17, 2023 1.340 1.380 1.230 1.249 85,977 -0.09(-6.79%)
Apr 14, 2023 1.330 1.430 1.290 1.340 66,711 +0.09(+7.20%)
Apr 13, 2023 1.380 1.380 1.240 1.250 42,746 -0.04(-3.10%)
Apr 12, 2023 1.270 1.370 1.240 1.290 57,369 -0.05(-3.73%)
Apr 11, 2023 1.350 1.400 1.320 1.340 47,044 -0.01(-0.74%)
Apr 10, 2023 1.290 1.400 1.290 1.350 33,440 +0.00(+0.00%)
Apr 06, 2023 1.180 1.350 1.180 1.350 35,492 +0.17(+14.21%)
Apr 05, 2023 1.220 1.290 1.180 1.182 12,837 -0.07(-5.44%)
Apr 04, 2023 1.390 1.390 1.210 1.250 48,426 -0.05(-3.85%)
Apr 03, 2023 1.330 1.380 1.284 1.300 64,599 +0.01(+0.78%)
Mar 31, 2023 1.140 1.290 1.140 1.290 67,548 +0.11(+9.32%)
Mar 30, 2023 1.030 1.270 1.030 1.180 138,662 +0.16(+15.69%)
Mar 29, 2023 1.080 1.096 1.000 1.020 265,446 -0.04(-3.77%)
Mar 28, 2023 1.060 1.100 1.040 1.060 57,668 -0.04(-3.64%)
Mar 27, 2023 1.170 1.170 1.030 1.100 45,895 +0.01(+1.35%)
Mar 24, 2023 1.030 1.110 1.020 1.085 67,745 +0.03(+2.39%)
Mar 23, 2023 1.130 1.170 1.021 1.060 49,473 -0.06(-5.36%)
Mar 22, 2023 1.120 1.210 1.120 1.120 39,721 -0.04(-3.45%)
Mar 21, 2023 1.210 1.219 1.120 1.160 27,981 -0.10(-7.94%)
Mar 20, 2023 1.110 1.280 1.110 1.260 7,717 +0.02(+1.61%)
Mar 17, 2023 1.265 1.265 1.190 1.240 12,367 -0.01(-0.80%)
Mar 16, 2023 1.160 1.250 1.150 1.250 95,893 +0.05(+4.17%)
Mar 15, 2023 1.290 1.328 1.180 1.200 79,400 -0.17(-12.09%)
Mar 14, 2023 1.450 1.450 1.300 1.365 30,542 -0.07(-4.92%)
Mar 13, 2023 1.510 1.510 1.400 1.436 37,780 -0.09(-6.16%)
Mar 10, 2023 1.590 1.610 1.510 1.530 24,257 -0.08(-4.97%)
Mar 09, 2023 1.600 1.650 1.550 1.610 11,310 -0.01(-0.92%)
Mar 08, 2023 1.640 1.670 1.510 1.625 61,321 -0.05(-3.27%)
Mar 07, 2023 1.640 1.680 1.600 1.680 17,726 +0.04(+2.44%)
Mar 06, 2023 1.550 1.687 1.550 1.640 22,877 +0.04(+2.50%)
Mar 03, 2023 1.640 1.710 1.600 1.600 11,805 -0.05(-3.03%)
Mar 02, 2023 1.610 1.670 1.600 1.650 19,485 -0.05(-2.94%)
Mar 01, 2023 1.510 1.760 1.510 1.700 18,524 -0.01(-0.58%)
Feb 28, 2023 1.510 1.770 1.480 1.710 61,520 +0.20(+13.25%)
Feb 27, 2023 1.600 1.608 1.500 1.510 15,610 -0.09(-5.44%)
Feb 24, 2023 1.640 1.710 1.560 1.597 22,451 -0.10(-6.07%)
Feb 23, 2023 1.670 1.723 1.660 1.700 11,611 -0.02(-1.16%)
Feb 22, 2023 1.700 1.760 1.650 1.720 26,494 +0.00(+0.00%)
Feb 21, 2023 1.590 1.770 1.580 1.720 40,816 +0.00(+0.00%)
Feb 17, 2023 1.700 1.765 1.660 1.720 62,476 +0.04(+2.38%)
Feb 16, 2023 1.650 1.690 1.630 1.680 40,551 +0.04(+2.75%)
Feb 15, 2023 1.700 1.700 1.630 1.635 25,045 -0.00(-0.30%)
Feb 14, 2023 1.700 1.706 1.630 1.640 51,630 +0.00(+0.00%)
Feb 13, 2023 1.620 1.680 1.590 1.640 61,928 +0.04(+2.50%)
Feb 10, 2023 1.610 1.610 1.560 1.600 16,294 +0.05(+3.23%)
Feb 09, 2023 1.650 1.650 1.550 1.550 62,224 -0.10(-6.06%)
Feb 08, 2023 1.710 1.710 1.570 1.650 63,292 -0.06(-3.51%)
Feb 07, 2023 1.740 1.760 1.680 1.710 18,906 -0.04(-2.29%)
Feb 06, 2023 1.810 1.815 1.700 1.750 36,153 -0.06(-3.31%)
Feb 03, 2023 1.760 1.850 1.760 1.810 40,554 +0.01(+0.56%)
Feb 02, 2023 1.750 1.870 1.750 1.800 103,560 -0.04(-2.44%)
Feb 01, 2023 1.890 1.890 1.820 1.845 58,260 -0.01(-0.27%)
Jan 31, 2023 1.880 1.910 1.790 1.850 79,223 -0.05(-2.63%)
Jan 30, 2023 1.950 1.960 1.830 1.900 61,046 -0.05(-2.51%)
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 1,360,340 +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%)
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.