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 (%)
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.