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 (%)
Apr 14, 2023 2.140 0 +0.01(+0.47%)
Apr 13, 2023 2.170 2.180 2.100 2.130 192,412 +0.00(+0.00%)
Apr 12, 2023 2.130 2.180 2.130 2.130 83,542 +0.01(+0.47%)
Apr 11, 2023 2.110 2.240 2.110 2.120 180,726 +0.02(+0.95%)
Apr 10, 2023 2.100 2.270 2.080 2.100 240,411 -0.01(-0.47%)
Apr 06, 2023 2.110 0 +0.04(+1.93%)
Apr 05, 2023 2.080 2.140 2.070 2.070 69,803 -0.01(-0.48%)
Apr 04, 2023 2.120 2.140 2.070 2.080 134,928 -0.07(-3.26%)
Apr 03, 2023 2.110 2.170 2.100 2.150 85,034 +0.01(+0.47%)
Mar 31, 2023 2.050 2.150 2.050 2.140 258,032 +0.08(+3.88%)
Mar 30, 2023 2.060 2.080 2.040 2.060 57,837 -0.01(-0.48%)
Mar 29, 2023 2.090 2.090 2.040 2.070 49,108 +0.02(+0.98%)
Mar 28, 2023 2.090 2.130 2.040 2.050 86,790 -0.07(-3.30%)
Mar 27, 2023 2.090 2.140 2.080 2.120 49,046 -0.01(-0.47%)
Mar 24, 2023 2.050 2.150 2.050 2.130 167,038 +0.05(+2.40%)
Mar 23, 2023 2.110 2.120 2.070 2.080 91,129 -0.02(-0.95%)
Mar 22, 2023 2.160 2.160 2.090 2.100 53,175 -0.06(-2.78%)
Mar 21, 2023 2.120 2.170 2.090 2.160 134,480 +0.06(+2.86%)
Mar 20, 2023 2.070 2.140 2.060 2.100 161,285 +0.01(+0.48%)
Mar 17, 2023 2.080 2.140 2.060 2.090 196,827 -0.03(-1.42%)
Mar 16, 2023 2.140 2.140 2.030 2.120 368,288 +0.02(+0.95%)
Mar 15, 2023 2.160 2.160 2.070 2.100 153,271 -0.12(-5.41%)
Mar 14, 2023 2.110 2.230 2.090 2.220 310,377 +0.13(+6.22%)
Mar 13, 2023 2.010 2.140 2.010 2.090 629,674 +0.15(+7.73%)
Mar 10, 2023 2.300 2.300 1.920 1.940 582,320 -0.32(-14.16%)
Mar 09, 2023 2.320 2.550 2.250 2.260 508,544 +0.01(+0.44%)
Mar 08, 2023 2.180 2.270 2.180 2.250 356,759 +0.07(+3.21%)
Mar 07, 2023 2.220 2.220 2.170 2.180 56,360 -0.06(-2.68%)
Mar 06, 2023 2.250 2.250 2.200 2.240 167,025 -0.08(-3.45%)
Mar 03, 2023 2.250 2.350 2.220 2.320 97,317 +0.08(+3.57%)
Mar 02, 2023 2.230 2.250 2.210 2.240 72,717 -0.01(-0.44%)
Mar 01, 2023 2.180 2.290 2.180 2.250 103,677 +0.05(+2.27%)
Feb 28, 2023 2.130 2.200 2.070 2.200 211,188 +0.08(+3.77%)
Feb 27, 2023 2.220 2.280 2.120 2.120 275,999 -0.09(-4.07%)
Feb 24, 2023 2.280 2.280 2.210 2.210 58,517 -0.11(-4.74%)
Feb 23, 2023 2.300 2.320 2.230 2.320 93,781 +0.01(+0.43%)
Feb 22, 2023 2.340 2.360 2.300 2.310 65,643 -0.04(-1.70%)
Feb 21, 2023 2.370 2.370 2.320 2.350 60,267 -0.03(-1.26%)
Feb 17, 2023 2.380 0 -0.11(-4.42%)
Feb 16, 2023 2.470 2.590 2.470 2.490 74,081 -0.06(-2.35%)
Feb 15, 2023 2.420 2.630 2.390 2.550 301,824 +0.10(+4.08%)
Feb 14, 2023 2.320 2.450 2.280 2.450 187,366 +0.12(+5.15%)
Feb 13, 2023 2.300 2.330 2.280 2.330 66,018 +0.02(+0.87%)
Feb 10, 2023 2.300 2.340 2.250 2.310 87,045 -0.02(-0.86%)
Feb 09, 2023 2.460 2.460 2.300 2.330 124,420 -0.09(-3.72%)
Feb 08, 2023 2.390 2.440 2.380 2.420 56,762 +0.01(+0.41%)
Feb 07, 2023 2.390 2.450 2.360 2.410 115,104 +0.03(+1.26%)
Feb 06, 2023 2.500 2.500 2.370 2.380 102,444 -0.08(-3.25%)
Feb 03, 2023 2.490 2.500 2.420 2.460 100,524 -0.07(-2.77%)
Feb 02, 2023 2.410 2.600 2.410 2.530 242,997 +0.13(+5.42%)
Feb 01, 2023 2.410 2.470 2.340 2.400 159,477 +0.01(+0.42%)
Jan 31, 2023 2.310 2.470 2.310 2.390 112,738 +0.09(+3.91%)
Jan 30, 2023 2.320 2.340 2.250 2.300 185,563 -0.05(-2.13%)
Jan 27, 2023 2.320 2.390 2.320 2.350 172,586 +0.01(+0.43%)
Jan 26, 2023 2.420 2.420 2.290 2.340 167,724 -0.05(-2.09%)
Jan 25, 2023 2.310 2.390 2.240 2.390 130,757 +0.06(+2.58%)
Jan 24, 2023 2.310 2.390 2.300 2.330 117,276 +0.04(+1.75%)
Jan 23, 2023 2.250 2.350 2.210 2.290 220,501 -0.06(-2.55%)
Jan 20, 2023 2.280 2.350 2.240 2.350 84,927 +0.08(+3.52%)
Jan 19, 2023 2.300 2.300 2.190 2.270 94,496 -0.04(-1.73%)
Jan 18, 2023 2.290 2.310 2.230 2.310 197,691 +0.03(+1.32%)
Jan 17, 2023 2.190 2.300 2.160 2.280 191,622 +0.08(+3.64%)
Jan 16, 2023 2.100 2.220 2.100 2.200 50,850 +0.07(+3.29%)
Jan 13, 2023 2.180 2.190 2.130 2.130 106,844 -0.05(-2.29%)
Jan 12, 2023 2.180 2.210 2.150 2.180 57,341 +0.00(+0.00%)
Jan 11, 2023 2.200 2.210 2.160 2.180 90,389 -0.01(-0.46%)
Jan 10, 2023 2.210 2.260 2.170 2.190 86,636 -0.03(-1.35%)
Jan 09, 2023 2.250 2.290 2.210 2.220 465,467 -0.01(-0.45%)
Jan 06, 2023 2.210 2.240 2.140 2.230 82,876 +0.02(+0.90%)
Jan 05, 2023 2.190 2.240 2.120 2.210 97,157 +0.02(+0.91%)
Jan 04, 2023 2.200 2.250 2.170 2.190 111,401 +0.04(+1.86%)
Jan 03, 2023 2.130 2.260 2.110 2.150 144,426 +0.06(+2.87%)
Dec 30, 2022 2.090 0 +0.02(+0.97%)
Dec 29, 2022 1.960 2.100 1.960 2.070 211,840 +0.10(+5.08%)
Dec 28, 2022 1.950 2.000 1.930 1.970 264,155 -0.02(-1.01%)
Dec 23, 2022 1.990 0 -0.04(-1.97%)
Dec 22, 2022 2.080 2.080 1.970 2.030 120,909 -0.07(-3.33%)
Dec 21, 2022 2.080 2.110 2.040 2.100 138,093 +0.00(+0.00%)
Dec 20, 2022 2.110 2.150 2.070 2.100 197,619 -0.03(-1.41%)
Dec 19, 2022 2.180 2.200 2.130 2.130 131,542 -0.05(-2.29%)
Dec 16, 2022 2.260 2.260 2.160 2.180 298,132 -0.09(-3.96%)
Dec 15, 2022 2.360 2.360 2.240 2.270 129,942 -0.10(-4.22%)
Dec 14, 2022 2.340 2.450 2.340 2.370 84,358 -0.03(-1.25%)
Dec 13, 2022 2.440 2.510 2.330 2.400 136,112 +0.00(+0.00%)
Dec 12, 2022 2.410 2.460 2.360 2.400 476,813 -0.01(-0.41%)
Dec 09, 2022 2.380 2.470 2.380 2.410 51,933 +0.01(+0.42%)
Dec 08, 2022 2.510 2.580 2.380 2.400 126,676 -0.12(-4.76%)
Dec 07, 2022 2.540 2.560 2.490 2.520 77,786 -0.04(-1.56%)
Dec 06, 2022 2.520 2.560 2.430 2.560 153,045 +0.02(+0.79%)
Dec 05, 2022 2.720 2.720 2.510 2.540 154,929 -0.11(-4.15%)
Dec 02, 2022 2.500 2.710 2.490 2.650 304,061 +0.11(+4.33%)
Dec 01, 2022 2.410 2.570 2.410 2.540 104,261 +0.14(+5.83%)
Nov 30, 2022 2.420 2.450 2.370 2.400 45,373 -0.01(-0.41%)
Nov 29, 2022 2.410 2.480 2.400 2.410 32,571 +0.00(+0.00%)
Nov 28, 2022 2.490 2.500 2.380 2.410 60,508 -0.11(-4.37%)
Nov 25, 2022 2.420 2.540 2.360 2.520 128,146 +0.11(+4.56%)
Nov 24, 2022 2.420 2.460 2.360 2.410 107,404 -0.04(-1.63%)
Nov 23, 2022 2.250 2.470 2.230 2.450 156,271 +0.20(+8.89%)
Nov 22, 2022 2.240 2.300 2.190 2.250 60,984 +0.02(+0.90%)
Nov 21, 2022 2.200 2.260 2.100 2.230 174,655 +0.02(+0.90%)
Nov 18, 2022 2.260 2.260 2.150 2.210 63,803 -0.01(-0.45%)
Nov 17, 2022 2.160 2.310 2.160 2.220 101,869 +0.01(+0.45%)
Nov 16, 2022 2.200 2.280 2.140 2.210 115,838 -0.03(-1.34%)
Nov 15, 2022 2.140 2.350 2.140 2.240 280,618 +0.09(+4.19%)
Nov 14, 2022 2.020 2.230 1.980 2.150 152,868 +0.07(+3.37%)
Nov 11, 2022 2.060 2.110 2.020 2.080 143,703 +0.02(+0.97%)
Nov 10, 2022 2.250 2.310 2.040 2.060 310,819 +0.01(+0.49%)
Nov 09, 2022 2.000 2.070 1.860 2.050 131,800 +0.09(+4.59%)
Nov 08, 2022 1.970 2.000 1.920 1.960 228,920 +0.00(+0.00%)
Nov 07, 2022 2.100 2.100 1.900 1.960 200,227 -0.08(-3.92%)
Nov 04, 2022 2.070 2.080 1.980 2.040 224,007 +0.03(+1.49%)
Nov 03, 2022 2.050 2.100 1.980 2.010 147,785 -0.06(-2.90%)
Nov 02, 2022 2.170 2.180 2.060 2.070 78,127 -0.10(-4.61%)
Nov 01, 2022 2.180 2.210 2.150 2.170 87,234 +0.02(+0.93%)
Oct 31, 2022 2.150 2.170 2.080 2.150 195,989 -0.01(-0.46%)
Oct 28, 2022 2.130 2.200 2.130 2.160 76,489 +0.03(+1.41%)
Oct 27, 2022 2.140 2.190 2.120 2.130 99,788 -0.03(-1.39%)
Oct 26, 2022 2.190 2.210 2.130 2.160 111,954 -0.03(-1.37%)
Oct 25, 2022 2.180 2.240 2.160 2.190 66,380 +0.02(+0.92%)
Oct 24, 2022 2.250 2.250 2.170 2.170 51,276 -0.07(-3.13%)
Oct 21, 2022 2.250 2.250 2.210 2.240 79,132 +0.00(+0.00%)
Oct 20, 2022 2.250 2.300 2.220 2.240 36,300 -0.03(-1.32%)
Oct 19, 2022 2.290 2.290 2.220 2.270 31,192 -0.05(-2.16%)
Oct 18, 2022 2.340 2.420 2.270 2.320 50,820 +0.05(+2.20%)
Oct 17, 2022 2.210 2.370 2.210 2.270 63,646 +0.06(+2.71%)
Oct 14, 2022 2.180 2.280 2.170 2.210 22,913 +0.00(+0.00%)
Oct 13, 2022 2.110 2.320 2.110 2.210 125,595 +0.01(+0.45%)
Oct 12, 2022 2.200 2.250 2.150 2.200 47,644 +0.00(+0.00%)
Oct 11, 2022 2.340 2.340 2.170 2.200 122,630 -0.15(-6.38%)
Oct 07, 2022 2.350 0 -0.05(-2.08%)
Oct 06, 2022 2.420 2.450 2.390 2.400 31,942 -0.03(-1.23%)
Oct 05, 2022 2.490 2.490 2.380 2.430 47,518 -0.06(-2.41%)
Oct 04, 2022 2.500 2.530 2.420 2.490 68,109 +0.07(+2.89%)
Oct 03, 2022 2.410 2.460 2.290 2.420 137,449 +0.02(+0.83%)
Sep 30, 2022 2.420 2.500 2.380 2.400 63,180 +0.00(+0.00%)
Sep 29, 2022 2.460 2.490 2.380 2.400 35,903 -0.11(-4.38%)
Sep 28, 2022 2.450 2.510 2.360 2.510 50,058 +0.13(+5.46%)
Sep 27, 2022 2.510 2.600 2.360 2.380 167,343 -0.14(-5.56%)
Sep 26, 2022 2.500 2.640 2.500 2.520 67,160 +0.00(+0.00%)
Sep 23, 2022 2.500 2.560 2.440 2.520 93,257 -0.04(-1.56%)
Sep 22, 2022 2.710 2.730 2.540 2.560 126,484 -0.16(-5.88%)
Sep 21, 2022 2.690 2.760 2.690 2.720 98,871 +0.02(+0.74%)
Sep 20, 2022 2.720 2.760 2.700 2.700 62,585 -0.07(-2.53%)
Sep 19, 2022 2.770 2.790 2.720 2.770 40,063 -0.03(-1.07%)
Sep 16, 2022 2.870 2.880 2.710 2.800 132,043 -0.07(-2.44%)
Sep 15, 2022 2.900 2.940 2.830 2.870 50,092 -0.03(-1.03%)
Sep 14, 2022 2.900 2.910 2.840 2.900 74,668 -0.02(-0.68%)
Sep 13, 2022 2.900 2.970 2.900 2.920 109,055 -0.05(-1.68%)
Sep 12, 2022 2.990 3.080 2.930 2.970 63,634 -0.02(-0.67%)
Sep 09, 2022 2.920 3.030 2.920 2.990 83,761 +0.11(+3.82%)
Sep 08, 2022 2.800 2.890 2.780 2.880 82,605 +0.06(+2.13%)
Sep 07, 2022 2.730 2.850 2.720 2.820 65,249 +0.06(+2.17%)
Sep 06, 2022 2.830 2.870 2.760 2.760 133,778 -0.07(-2.47%)
Sep 02, 2022 2.830 0 +0.02(+0.71%)
Sep 01, 2022 2.890 2.900 2.770 2.810 163,163 -0.11(-3.77%)
Aug 31, 2022 2.880 3.010 2.850 2.920 155,322 +0.08(+2.82%)
Aug 30, 2022 2.890 2.890 2.800 2.840 102,525 -0.03(-1.05%)
Aug 29, 2022 2.980 3.080 2.860 2.870 123,394 -0.16(-5.28%)
Aug 26, 2022 3.120 3.120 2.930 3.030 296,858 -0.11(-3.50%)
Aug 25, 2022 3.150 3.150 3.070 3.140 101,992 +0.01(+0.32%)
Aug 24, 2022 3.180 3.220 3.080 3.130 149,645 -0.05(-1.57%)
Aug 23, 2022 3.220 3.220 3.120 3.180 88,139 -0.02(-0.63%)
Aug 22, 2022 3.210 3.250 3.160 3.200 133,232 -0.04(-1.23%)
Aug 19, 2022 3.340 3.390 3.200 3.240 140,118 -0.14(-4.14%)
Aug 18, 2022 3.540 3.540 3.370 3.380 161,795 -0.14(-3.98%)
Aug 17, 2022 3.540 3.600 3.430 3.520 217,677 -0.11(-3.03%)
Aug 16, 2022 3.660 3.670 3.580 3.630 126,283 -0.06(-1.63%)
Aug 15, 2022 3.510 3.730 3.510 3.690 149,469 +0.08(+2.22%)
Aug 12, 2022 3.730 3.750 3.600 3.610 265,164 -0.09(-2.43%)
Aug 11, 2022 3.850 3.850 3.580 3.700 607,346 -0.12(-3.14%)
Aug 10, 2022 3.400 3.880 3.300 3.820 863,735 +0.61(+19.00%)
Aug 09, 2022 3.310 3.330 3.190 3.210 125,507 -0.17(-5.03%)
Aug 08, 2022 3.350 3.440 3.340 3.380 149,518 +0.02(+0.60%)
Aug 05, 2022 3.190 3.360 3.190 3.360 52,380 +0.11(+3.38%)
Aug 04, 2022 3.320 3.390 3.220 3.250 89,265 -0.07(-2.11%)
Aug 03, 2022 3.160 3.420 3.160 3.320 343,758 +0.10(+3.11%)
Aug 02, 2022 3.100 3.350 3.040 3.220 167,051 +0.06(+1.90%)
Jul 29, 2022 3.160 0 -0.01(-0.32%)
Jul 28, 2022 3.200 3.230 3.070 3.170 75,492 -0.01(-0.31%)
Jul 27, 2022 3.130 3.210 3.090 3.180 96,715 +0.14(+4.61%)
Jul 26, 2022 3.050 3.050 2.970 3.040 120,319 -0.04(-1.30%)
Jul 25, 2022 3.140 3.150 3.050 3.080 54,096 -0.07(-2.22%)
Jul 22, 2022 3.400 3.400 3.150 3.150 164,750 -0.23(-6.80%)
Jul 21, 2022 3.400 3.400 3.300 3.380 97,325 -0.01(-0.29%)
Jul 20, 2022 3.340 3.470 3.320 3.390 403,318 +0.07(+2.11%)
Jul 19, 2022 3.270 3.380 3.210 3.320 103,097 +0.07(+2.15%)
Jul 18, 2022 3.020 3.310 3.020 3.250 202,946 +0.28(+9.43%)
Jul 15, 2022 3.040 3.060 2.960 2.970 68,811 -0.06(-1.98%)
Jul 14, 2022 3.000 3.100 2.960 3.030 106,322 -0.01(-0.33%)
Jul 13, 2022 2.960 3.070 2.960 3.040 50,971 +0.00(+0.00%)
Jul 12, 2022 3.100 3.170 3.010 3.040 60,032 -0.07(-2.25%)
Jul 11, 2022 3.220 3.240 3.100 3.110 46,929 -0.18(-5.47%)
Jul 08, 2022 3.240 3.400 3.240 3.290 121,113 -0.02(-0.60%)
Jul 07, 2022 3.100 3.380 3.100 3.310 157,587 +0.18(+5.75%)
Jul 06, 2022 2.990 3.200 2.980 3.130 165,878 +0.12(+3.99%)
Jul 05, 2022 2.950 3.020 2.830 3.010 92,113 +0.02(+0.67%)
Jul 04, 2022 2.940 3.050 2.940 2.990 54,835 -0.03(-0.99%)
Jun 30, 2022 3.020 0 +0.13(+4.50%)
Jun 29, 2022 2.940 2.940 2.840 2.890 80,191 -0.05(-1.70%)
Jun 28, 2022 3.060 3.070 2.870 2.940 132,679 -0.09(-2.97%)
Jun 27, 2022 3.130 3.130 3.010 3.030 83,991 -0.08(-2.57%)
Jun 24, 2022 2.990 3.170 2.980 3.110 152,843 +0.17(+5.78%)
Jun 23, 2022 2.940 3.020 2.900 2.940 202,916 -0.02(-0.68%)
Jun 22, 2022 3.000 3.070 2.940 2.960 72,490 -0.08(-2.63%)
Jun 21, 2022 2.960 3.130 2.960 3.040 92,000 +0.05(+1.67%)
Jun 20, 2022 2.810 2.990 2.810 2.990 66,914 +0.09(+3.10%)
Jun 17, 2022 2.750 2.960 2.750 2.900 132,213 +0.11(+3.94%)
Jun 16, 2022 2.920 2.970 2.770 2.790 184,933 -0.21(-7.00%)
Jun 15, 2022 2.950 3.050 2.910 3.000 314,962 +0.07(+2.39%)
Jun 14, 2022 2.910 3.040 2.880 2.930 253,275 +0.01(+0.34%)
Jun 13, 2022 3.010 3.010 2.850 2.920 196,693 -0.21(-6.71%)
Jun 10, 2022 3.160 3.340 3.110 3.130 135,011 -0.12(-3.69%)
Jun 09, 2022 3.300 3.360 3.250 3.250 77,698 -0.09(-2.69%)
Jun 08, 2022 3.450 3.520 3.310 3.340 194,609 -0.14(-4.02%)
Jun 07, 2022 3.360 3.560 3.360 3.480 204,166 +0.05(+1.46%)
Jun 06, 2022 3.410 3.440 3.310 3.430 111,474 +0.09(+2.69%)
Jun 03, 2022 3.300 3.390 3.280 3.340 97,971 -0.07(-2.05%)
Jun 02, 2022 3.230 3.440 3.230 3.410 262,348 +0.16(+4.92%)
Jun 01, 2022 3.280 3.400 3.160 3.250 298,233 +0.00(+0.00%)
May 31, 2022 3.100 3.260 3.100 3.250 357,708 +0.04(+1.25%)
May 30, 2022 3.010 3.230 3.000 3.210 291,467 +0.19(+6.29%)
May 27, 2022 3.030 3.070 2.970 3.020 158,292 -0.01(-0.33%)
May 26, 2022 3.030 3.130 3.000 3.030 170,018 +0.02(+0.66%)
May 25, 2022 2.950 3.040 2.950 3.010 281,368 +0.07(+2.38%)
May 24, 2022 3.100 3.140 2.930 2.940 363,993 -0.23(-7.26%)
May 20, 2022 3.170 0 -0.30(-8.65%)
May 19, 2022 3.150 3.640 3.150 3.470 414,875 +0.27(+8.44%)
May 18, 2022 3.080 3.220 3.080 3.200 165,964 +0.04(+1.27%)
May 17, 2022 2.960 3.160 2.960 3.160 268,350 +0.25(+8.59%)
May 16, 2022 2.810 2.940 2.730 2.910 321,977 +0.09(+3.19%)
May 13, 2022 2.510 2.840 2.490 2.820 556,645 +0.39(+16.05%)
May 12, 2022 2.800 2.800 2.190 2.430 2,089,051 -0.60(-19.80%)
May 11, 2022 3.240 3.280 3.010 3.030 265,171 -0.21(-6.48%)
May 10, 2022 3.330 3.370 3.160 3.240 376,141 -0.06(-1.82%)
May 09, 2022 3.470 3.490 3.260 3.300 292,907 -0.19(-5.44%)
May 06, 2022 3.560 3.560 3.410 3.490 233,186 -0.10(-2.79%)
May 05, 2022 3.800 3.820 3.550 3.590 229,061 -0.27(-6.99%)
May 04, 2022 3.780 3.880 3.610 3.860 364,536 +0.09(+2.39%)
May 03, 2022 3.790 3.840 3.750 3.770 140,733 -0.01(-0.26%)
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.