A2Z Smart Technologies Corp. Common Shares (AZ) Historical Stock Data
8.82 ↓0.03 (-0.34%)
As of Market Close on January 19th, 2022.
Historical Data
In the past 30 trading days, AZ is up 1.79% a day on average. There have been 18 days where A2Z Smart Technologies Corp. Common Shares closed green and 12 days where AZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 8.88 | 8.82 | ↓$0.06 (-0.68%) | 8.68 | 9.29 | 99.96K |
| 2022-01-18 | 8.92 | 8.85 | ↓$0.07 (-0.78%) | 8.50 | 8.92 | 57.39K |
| 2022-01-07 | 9.30 | 9.04 | ↓$0.26 (-2.80%) | 8.80 | 9.84 | 69.80K |
| 2022-01-06 | 10.30 | 9.54 | ↓$0.76 (-7.38%) | 9.20 | 10.70 | 92.60K |
| 2022-01-05 | 10.59 | 10.26 | ↓$0.33 (-3.07%) | 9.52 | 10.66 | 75.50K |
| 2022-01-04 | 10.70 | 10.86 | ↑$0.16 (1.45%) | 10.09 | 10.86 | 55.70K |
| 2022-01-03 | 10.91 | 10.84 | ↓$0.07 (-0.64%) | 10.12 | 11.15 | 32K |
| 2021-12-31 | 10.91 | 10.83 | ↓$0.08 (-0.73%) | 10.26 | 11.00 | 25.80K |
| 2021-12-30 | 9.70 | 11.11 | ↑$1.41 (14.51%) | 9.70 | 11.11 | 52.10K |
| 2021-12-29 | 9.50 | 9.69 | ↑$0.19 (2.00%) | 9.25 | 10.00 | 72.90K |
| 2021-12-28 | 9.69 | 9.85 | ↑$0.16 (1.65%) | 9.55 | 9.95 | 35.90K |
| 2021-12-27 | 9.12 | 9.69 | ↑$0.57 (6.25%) | 9.12 | 9.69 | 33.70K |
| 2021-12-23 | 8.80 | 8.95 | ↑$0.15 (1.70%) | 8.75 | 9.09 | 15.10K |
| 2021-12-22 | 8.88 | 8.75 | ↓$0.13 (-1.46%) | 8.65 | 9.16 | 48.80K |
| 2021-12-21 | 7.91 | 8.50 | ↑$0.59 (7.46%) | 7.64 | 8.75 | 95.70K |
| 2021-12-20 | 6.99 | 7.95 | ↑$0.96 (13.73%) | 6.99 | 7.95 | 63K |
| 2021-12-17 | 7.60 | 7.70 | ↑$0.11 (1.44%) | 7.43 | 7.77 | 13.80K |
| 2021-12-16 | 7.68 | 7.77 | ↑$0.09 (1.17%) | 7.59 | 7.83 | 23.10K |
| 2021-12-15 | 7.43 | 7.68 | ↑$0.25 (3.36%) | 7.15 | 7.68 | 55.80K |
| 2021-12-14 | 7.17 | 7.40 | ↑$0.23 (3.24%) | 7.04 | 7.40 | 25.10K |
| 2021-12-13 | 6.97 | 7.25 | ↑$0.28 (4.02%) | 6.90 | 7.25 | 44.80K |
| 2021-12-10 | 7.01 | 6.97 | ↓$0.04 (-0.57%) | 6.69 | 7.14 | 23.70K |
| 2021-12-09 | 6.78 | 7.31 | ↑$0.53 (7.79%) | 6.65 | 7.31 | 53K |
| 2021-12-08 | 6.48 | 6.74 | ↑$0.26 (4.01%) | 6.31 | 6.74 | 67.20K |
| 2021-12-07 | 6.90 | 6.52 | ↓$0.38 (-5.51%) | 6.37 | 6.90 | 54.60K |
| 2021-12-06 | 6.51 | 6.99 | ↑$0.48 (7.37%) | 6.30 | 6.99 | 122.60K |
| 2021-12-03 | 7.30 | 6.70 | ↓$0.60 (-8.22%) | 6.51 | 7.30 | 32.40K |
| 2021-12-02 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 6.75 | 7.33 | 111.50K |
| 2021-12-01 | 6.99 | 7.31 | ↑$0.32 (4.52%) | 6.28 | 7.40 | 92.80K |
| 2021-11-30 | 7.10 | 7.09 | ↓$0.01 (-0.14%) | 6.50 | 7.13 | 43.40K |
Create an account or log in to view more rows.
$AZ super bullish