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 (%)
Sep 30, 2020 3.650 3.730 3.520 3.550 591,127 -0.09(-2.47%)
Sep 29, 2020 3.400 3.720 3.330 3.640 719,441 +0.26(+7.69%)
Sep 28, 2020 3.360 3.460 3.270 3.380 675,413 +0.06(+1.81%)
Sep 25, 2020 3.390 3.430 3.270 3.320 507,285 -0.02(-0.60%)
Sep 24, 2020 3.190 3.420 3.090 3.340 820,761 +0.08(+2.45%)
Sep 23, 2020 3.280 3.420 3.220 3.260 864,474 -0.12(-3.55%)
Sep 22, 2020 3.540 3.590 3.380 3.380 402,714 -0.10(-2.87%)
Sep 21, 2020 3.580 3.600 3.340 3.480 444,945 -0.14(-3.87%)
Sep 18, 2020 3.690 3.700 3.520 3.620 658,109 +0.01(+0.28%)
Sep 17, 2020 3.460 3.720 3.420 3.610 943,928 +0.19(+5.56%)
Sep 16, 2020 3.600 3.790 3.390 3.420 1,361,629 -0.11(-3.12%)
Sep 15, 2020 3.280 3.620 3.280 3.530 882,124 +0.21(+6.33%)
Sep 14, 2020 3.150 3.490 3.120 3.320 1,163,307 +0.22(+7.10%)
Sep 11, 2020 2.800 3.140 2.800 3.100 812,593 +0.29(+10.32%)
Sep 10, 2020 2.520 2.870 2.520 2.810 640,971 +0.30(+11.95%)
Sep 09, 2020 2.400 2.530 2.400 2.510 422,125 +0.04(+1.62%)
Sep 08, 2020 2.440 2.550 2.390 2.470 437,966 +0.00(+0.00%)
Sep 04, 2020 2.470 2.470 2.470 0 -0.01(-0.40%)
Sep 03, 2020 2.590 2.630 2.450 2.480 510,620 -0.04(-1.59%)
Sep 02, 2020 2.470 2.560 2.420 2.520 546,749 +0.05(+2.02%)
Sep 01, 2020 2.470 2.500 2.420 2.470 260,680 +0.00(+0.00%)
Aug 31, 2020 2.450 2.510 2.420 2.470 360,876 +0.00(+0.00%)
Aug 28, 2020 2.460 2.490 2.450 2.470 232,741 +0.01(+0.41%)
Aug 27, 2020 2.350 2.490 2.350 2.460 210,786 +0.05(+2.07%)
Aug 26, 2020 2.350 2.550 2.330 2.410 396,934 -0.07(-2.82%)
Aug 25, 2020 2.500 2.540 2.410 2.480 192,411 -0.02(-0.80%)
Aug 24, 2020 2.410 2.520 2.390 2.500 454,318 +0.09(+3.73%)
Aug 21, 2020 2.410 2.470 2.240 2.410 388,066 +0.05(+2.12%)
Aug 20, 2020 2.200 2.470 2.200 2.360 439,812 +0.15(+6.79%)
Aug 19, 2020 2.160 2.270 2.150 2.210 332,381 +0.05(+2.31%)
Aug 18, 2020 2.110 2.220 2.110 2.160 381,132 +0.07(+3.35%)
Aug 17, 2020 2.120 2.140 2.020 2.090 191,574 +0.00(+0.00%)
Aug 14, 2020 2.130 2.130 2.030 2.090 205,011 -0.01(-0.48%)
Aug 13, 2020 2.030 2.240 1.940 2.100 523,697 +0.07(+3.45%)
Aug 12, 2020 1.910 2.040 1.870 2.030 240,869 +0.15(+7.98%)
Aug 11, 2020 2.030 2.030 1.860 1.880 367,436 -0.12(-6.00%)
Aug 10, 2020 2.070 2.090 1.980 2.000 157,566 -0.02(-0.99%)
Aug 07, 2020 2.020 2.040 2.000 2.020 106,288 +0.01(+0.50%)
Aug 06, 2020 2.140 2.140 1.940 2.010 208,972 -0.08(-3.83%)
Aug 05, 2020 1.990 2.120 1.960 2.090 637,462 +0.14(+7.18%)
Aug 04, 2020 1.840 1.970 1.840 1.950 147,497 +0.12(+6.56%)
Jul 31, 2020 1.830 1.830 1.830 0 +0.09(+5.17%)
Jul 30, 2020 1.730 1.790 1.690 1.740 62,786 -0.02(-1.14%)
Jul 29, 2020 1.700 1.780 1.690 1.760 119,918 +0.11(+6.67%)
Jul 28, 2020 1.620 1.710 1.620 1.650 117,406 +0.02(+1.23%)
Jul 27, 2020 1.700 1.700 1.610 1.630 314,095 -0.09(-5.23%)
Jul 24, 2020 1.750 1.750 1.710 1.720 240,551 -0.07(-3.91%)
Jul 23, 2020 1.850 1.850 1.760 1.790 168,936 -0.06(-3.24%)
Jul 22, 2020 1.880 1.960 1.800 1.850 315,284 -0.01(-0.54%)
Jul 21, 2020 1.850 2.010 1.790 1.860 592,598 +0.09(+5.08%)
Jul 20, 2020 1.750 1.800 1.670 1.770 358,003 +0.13(+7.93%)
Jul 17, 2020 1.670 1.700 1.580 1.640 315,216 -0.01(-0.61%)
Jul 16, 2020 1.640 1.720 1.630 1.650 604,812 +0.04(+2.48%)
Jul 15, 2020 1.700 1.710 1.600 1.610 753,977 +0.10(+6.62%)
Jul 14, 2020 1.450 1.530 1.410 1.510 572,401 +0.04(+2.72%)
Jul 13, 2020 1.450 1.500 1.380 1.470 304,693 +0.07(+5.00%)
Jul 10, 2020 1.450 1.450 1.380 1.400 155,243 +0.00(+0.00%)
Jul 09, 2020 1.420 1.430 1.340 1.400 312,565 +0.00(+0.00%)
Jul 08, 2020 1.420 1.450 1.310 1.400 462,883 +0.00(+0.00%)
Jul 07, 2020 1.470 1.470 1.390 1.400 701,388 +0.01(+0.72%)
Jul 06, 2020 1.500 1.550 1.270 1.390 1,222,725 +0.25(+21.93%)
Jul 03, 2020 1.090 1.150 1.090 1.140 91,730 +0.04(+3.64%)
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.