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 (%)
Oct 31, 2019 1.310 1.340 1.230 1.320 333,300 +0.02(+1.54%)
Oct 30, 2019 1.270 1.330 1.230 1.300 148,739 +0.03(+2.36%)
Oct 29, 2019 1.260 1.280 1.240 1.270 55,494 +0.02(+1.60%)
Oct 28, 2019 1.230 1.280 1.190 1.250 133,066 +0.05(+4.17%)
Oct 25, 2019 1.240 1.270 1.180 1.200 105,183 -0.04(-3.23%)
Oct 24, 2019 1.210 1.250 1.150 1.240 127,050 +0.03(+2.48%)
Oct 23, 2019 1.210 1.240 1.160 1.210 90,400 +0.01(+0.83%)
Oct 22, 2019 1.240 1.270 1.150 1.200 259,873 -0.06(-4.76%)
Oct 21, 2019 1.260 1.290 1.220 1.260 142,264 +0.00(+0.00%)
Oct 18, 2019 1.340 1.340 1.230 1.260 222,643 -0.09(-6.67%)
Oct 17, 2019 1.350 1.360 1.300 1.350 105,377 +0.00(+0.00%)
Oct 16, 2019 1.340 1.370 1.300 1.350 115,665 +0.00(+0.00%)
Oct 15, 2019 1.330 1.380 1.320 1.350 208,412 +0.02(+1.50%)
Oct 11, 2019 1.330 1.330 1.330 0 +0.02(+1.53%)
Oct 10, 2019 1.340 1.360 1.270 1.310 120,406 -0.04(-2.96%)
Oct 09, 2019 1.280 1.400 1.280 1.350 185,926 +0.08(+6.30%)
Oct 08, 2019 1.300 1.310 1.270 1.270 75,900 -0.02(-1.55%)
Oct 07, 2019 1.250 1.320 1.250 1.290 307,420 +0.04(+3.20%)
Oct 04, 2019 1.230 1.270 1.210 1.250 65,225 +0.04(+3.31%)
Oct 03, 2019 1.200 1.320 1.190 1.210 181,400 +0.00(+0.00%)
Oct 02, 2019 1.230 1.230 1.130 1.210 168,372 -0.02(-1.63%)
Oct 01, 2019 1.240 1.260 1.110 1.230 160,062 +0.01(+0.82%)
Sep 30, 2019 1.200 1.240 1.130 1.220 181,881 +0.02(+1.67%)
Sep 27, 2019 1.200 1.240 1.190 1.200 35,929 +0.00(+0.00%)
Sep 26, 2019 1.230 1.280 1.140 1.200 215,771 -0.07(-5.51%)
Sep 25, 2019 1.260 1.310 1.230 1.270 86,955 +0.01(+0.79%)
Sep 24, 2019 1.250 1.310 1.250 1.260 84,980 +0.02(+1.61%)
Sep 23, 2019 1.310 1.360 1.210 1.240 213,600 -0.06(-4.62%)
Sep 20, 2019 1.260 1.320 1.250 1.300 203,078 +0.03(+2.36%)
Sep 19, 2019 1.340 1.350 1.250 1.270 204,302 -0.08(-5.93%)
Sep 18, 2019 1.360 1.390 1.320 1.350 98,009 -0.02(-1.46%)
Sep 17, 2019 1.310 1.380 1.310 1.370 55,301 +0.06(+4.58%)
Sep 16, 2019 1.350 1.350 1.280 1.310 121,704 -0.03(-2.24%)
Sep 13, 2019 1.400 1.400 1.340 1.340 59,850 -0.06(-4.29%)
Sep 12, 2019 1.420 1.420 1.390 1.400 41,248 +0.01(+0.72%)
Sep 11, 2019 1.430 1.440 1.340 1.390 166,417 -0.03(-2.11%)
Sep 10, 2019 1.450 1.450 1.380 1.420 138,550 -0.03(-2.07%)
Sep 09, 2019 1.410 1.480 1.380 1.450 276,119 +0.03(+2.11%)
Sep 06, 2019 1.330 1.440 1.330 1.420 492,079 +0.07(+5.19%)
Sep 05, 2019 1.290 1.350 1.290 1.350 119,055 +0.06(+4.65%)
Sep 04, 2019 1.260 1.300 1.230 1.290 178,945 +0.04(+3.20%)
Sep 03, 2019 1.290 1.310 1.210 1.250 59,745 -0.04(-3.10%)
Aug 30, 2019 1.290 1.290 1.290 0 +0.00(+0.00%)
Aug 29, 2019 1.170 1.290 1.160 1.290 101,064 +0.13(+11.21%)
Aug 28, 2019 1.180 1.210 1.100 1.160 288,258 -0.02(-1.69%)
Aug 27, 2019 1.210 1.210 1.160 1.180 72,538 -0.03(-2.48%)
Aug 26, 2019 1.260 1.280 1.190 1.210 120,155 -0.04(-3.20%)
Aug 23, 2019 1.290 1.300 1.220 1.250 114,806 -0.04(-3.10%)
Aug 22, 2019 1.340 1.350 1.290 1.290 113,677 -0.04(-3.01%)
Aug 21, 2019 1.350 1.370 1.320 1.330 91,236 -0.02(-1.48%)
Aug 20, 2019 1.390 1.390 1.330 1.350 130,990 -0.05(-3.57%)
Aug 19, 2019 1.290 1.400 1.290 1.400 186,718 +0.13(+10.24%)
Aug 16, 2019 1.300 1.300 1.220 1.270 184,794 -0.03(-2.31%)
Aug 15, 2019 1.200 1.370 1.200 1.300 428,104 +0.16(+14.04%)
Aug 14, 2019 1.200 1.210 1.090 1.140 252,900 -0.08(-6.56%)
Aug 13, 2019 1.250 1.260 1.160 1.220 290,841 -0.02(-1.61%)
Aug 12, 2019 1.300 1.300 1.210 1.240 90,577 -0.04(-3.13%)
Aug 09, 2019 1.310 1.310 1.180 1.280 330,927 -0.01(-0.78%)
Aug 08, 2019 1.320 1.390 1.290 1.290 104,193 -0.06(-4.44%)
Aug 07, 2019 1.420 1.420 1.320 1.350 130,501 -0.06(-4.26%)
Aug 06, 2019 1.400 1.420 1.320 1.410 90,460 +0.02(+1.44%)
Aug 02, 2019 1.390 1.390 1.390 0 +0.03(+2.21%)
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.