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 (%)
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%)
Jul 02, 2020 1.090 1.120 1.090 1.100 22,493 +0.01(+0.92%)
Jun 30, 2020 1.090 1.090 1.090 0 -0.01(-0.91%)
Jun 29, 2020 1.100 1.130 1.090 1.100 25,490 +0.03(+2.80%)
Jun 26, 2020 1.150 1.150 1.070 1.070 83,135 -0.03(-2.73%)
Jun 25, 2020 1.090 1.160 1.060 1.100 657,865 +0.01(+0.92%)
Jun 24, 2020 1.120 1.130 1.060 1.090 42,936 -0.04(-3.54%)
Jun 23, 2020 1.100 1.160 1.090 1.130 40,107 +0.04(+3.67%)
Jun 22, 2020 1.080 1.100 1.050 1.090 29,544 +0.02(+1.87%)
Jun 19, 2020 1.190 1.190 1.070 1.070 104,731 -0.07(-6.14%)
Jun 18, 2020 1.130 1.200 1.130 1.140 35,629 -0.01(-0.87%)
Jun 17, 2020 1.110 1.210 1.100 1.150 114,343 +0.06(+5.50%)
Jun 16, 2020 1.100 1.150 1.080 1.090 98,892 +0.02(+1.87%)
Jun 15, 2020 1.050 1.070 1.030 1.070 77,188 +0.01(+0.94%)
Jun 12, 2020 1.040 1.080 1.040 1.060 32,248 +0.02(+1.92%)
Jun 11, 2020 1.070 1.090 1.030 1.040 140,782 -0.07(-6.31%)
Jun 10, 2020 1.140 1.140 1.090 1.110 200,211 -0.03(-2.63%)
Jun 09, 2020 1.180 1.180 1.080 1.140 79,517 -0.04(-3.39%)
Jun 08, 2020 1.150 1.200 1.150 1.180 126,252 +0.04(+3.51%)
Jun 05, 2020 1.130 1.230 1.130 1.140 117,433 +0.01(+0.88%)
Jun 04, 2020 1.190 1.190 1.100 1.130 193,845 -0.03(-2.59%)
Jun 03, 2020 1.080 1.180 1.040 1.160 467,256 +0.12(+11.54%)
Jun 02, 2020 1.040 1.060 1.030 1.040 32,520 +0.02(+1.96%)
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.