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

Acuityads Holdings Inc (TSX: AT )

2.140 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2023 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 (%)
Jan 31, 2020 1.530 1.530 1.470 1.480 18,407 -0.05(-3.27%)
Jan 30, 2020 1.540 1.540 1.490 1.530 48,960 -0.02(-1.29%)
Jan 29, 2020 1.570 1.570 1.530 1.550 64,832 -0.02(-1.27%)
Jan 28, 2020 1.510 1.580 1.510 1.570 143,614 +0.02(+1.29%)
Jan 27, 2020 1.500 1.550 1.460 1.550 242,336 +0.01(+0.65%)
Jan 24, 2020 1.540 1.550 1.520 1.540 190,463 +0.01(+0.65%)
Jan 23, 2020 1.520 1.540 1.510 1.530 96,099 +0.00(+0.00%)
Jan 22, 2020 1.460 1.530 1.440 1.530 93,251 +0.10(+6.99%)
Jan 21, 2020 1.540 1.550 1.420 1.430 157,349 -0.12(-7.74%)
Jan 20, 2020 1.550 1.550 1.480 1.550 76,268 +0.00(+0.00%)
Jan 17, 2020 1.580 1.600 1.530 1.550 162,364 -0.02(-1.27%)
Jan 16, 2020 1.520 1.590 1.520 1.570 194,155 +0.05(+3.29%)
Jan 15, 2020 1.480 1.520 1.470 1.520 122,120 +0.04(+2.70%)
Jan 14, 2020 1.490 1.530 1.470 1.480 179,901 -0.03(-1.99%)
Jan 13, 2020 1.520 1.540 1.450 1.510 247,650 -0.05(-3.21%)
Jan 10, 2020 1.620 1.620 1.520 1.560 156,859 -0.04(-2.50%)
Jan 09, 2020 1.540 1.650 1.530 1.600 346,985 +0.05(+3.23%)
Jan 08, 2020 1.540 1.570 1.520 1.550 72,967 +0.02(+1.31%)
Jan 07, 2020 1.540 1.550 1.500 1.530 143,523 -0.02(-1.29%)
Jan 06, 2020 1.420 1.550 1.420 1.550 272,795 +0.14(+9.93%)
Jan 03, 2020 1.370 1.410 1.340 1.410 135,031 +0.04(+2.92%)
Jan 02, 2020 1.380 1.380 1.350 1.370 72,865 +0.00(+0.00%)
Dec 31, 2019 1.370 1.370 1.370 0 +0.01(+0.74%)
Dec 30, 2019 1.380 1.380 1.350 1.360 57,947 -0.03(-2.16%)
Dec 27, 2019 1.350 1.390 1.350 1.390 42,003 +0.02(+1.46%)
Dec 24, 2019 1.370 1.370 1.370 0 +0.02(+1.48%)
Dec 23, 2019 1.350 1.370 1.350 1.350 65,612 +0.00(+0.00%)
Dec 20, 2019 1.360 1.380 1.340 1.350 70,000 +0.00(+0.00%)
Dec 19, 2019 1.360 1.370 1.340 1.350 36,267 +0.00(+0.00%)
Dec 18, 2019 1.350 1.380 1.330 1.350 198,203 -0.01(-0.74%)
Dec 17, 2019 1.330 1.360 1.300 1.360 174,385 +0.04(+3.03%)
Dec 16, 2019 1.290 1.330 1.250 1.320 328,765 +0.05(+3.94%)
Dec 13, 2019 1.240 1.270 1.190 1.270 47,335 +0.06(+4.96%)
Dec 12, 2019 1.220 1.240 1.200 1.210 54,715 -0.02(-1.63%)
Dec 11, 2019 1.260 1.260 1.200 1.230 131,497 -0.03(-2.38%)
Dec 10, 2019 1.260 1.280 1.260 1.260 17,675 +0.00(+0.00%)
Dec 09, 2019 1.270 1.290 1.250 1.260 64,100 +0.00(+0.00%)
Dec 06, 2019 1.320 1.320 1.260 1.260 128,065 -0.05(-3.82%)
Dec 05, 2019 1.280 1.310 1.270 1.310 103,096 +0.04(+3.15%)
Dec 04, 2019 1.280 1.310 1.250 1.270 35,952 +0.01(+0.79%)
Dec 03, 2019 1.300 1.300 1.260 1.260 34,215 -0.04(-3.08%)
Dec 02, 2019 1.310 1.310 1.250 1.300 79,806 +0.00(+0.00%)
Nov 29, 2019 1.280 1.330 1.280 1.300 44,278 +0.03(+2.36%)
Nov 28, 2019 1.280 1.290 1.260 1.270 24,400 +0.02(+1.60%)
Nov 27, 2019 1.230 1.280 1.230 1.250 61,855 -0.03(-2.34%)
Nov 26, 2019 1.230 1.320 1.200 1.280 161,613 +0.06(+4.92%)
Nov 25, 2019 1.260 1.260 1.210 1.220 66,292 -0.02(-1.61%)
Nov 22, 2019 1.230 1.260 1.210 1.240 33,080 +0.01(+0.81%)
Nov 21, 2019 1.210 1.230 1.190 1.230 38,401 +0.02(+1.65%)
Nov 20, 2019 1.220 1.250 1.160 1.210 122,799 +0.01(+0.83%)
Nov 19, 2019 1.180 1.200 1.170 1.200 38,750 +0.02(+1.69%)
Nov 18, 2019 1.220 1.220 1.150 1.180 63,166 -0.02(-1.67%)
Nov 15, 2019 1.170 1.200 1.140 1.200 85,758 +0.03(+2.56%)
Nov 14, 2019 1.180 1.180 1.120 1.170 71,625 -0.01(-0.85%)
Nov 13, 2019 1.220 1.220 1.150 1.180 147,246 -0.04(-3.28%)
Nov 12, 2019 1.250 1.260 1.190 1.220 155,808 -0.03(-2.40%)
Nov 11, 2019 1.220 1.250 1.220 1.250 74,072 +0.03(+2.46%)
Nov 08, 2019 1.240 1.240 1.200 1.220 56,378 -0.02(-1.61%)
Nov 07, 2019 1.170 1.250 1.170 1.240 289,620 +0.07(+5.98%)
Nov 06, 2019 1.180 1.220 1.140 1.170 210,795 +0.02(+1.74%)
Nov 05, 2019 1.250 1.260 1.070 1.150 474,247 -0.08(-6.50%)
Nov 04, 2019 1.350 1.400 1.230 1.230 1,218,088 -0.21(-14.58%)
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.