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 (%)
Dec 31, 2021 4.760 4.760 4.760 0 -0.30(-5.93%)
Dec 30, 2021 4.540 5.150 4.490 5.060 964,683 +0.54(+11.95%)
Dec 29, 2021 4.890 4.890 4.470 4.520 1,216,626 -0.50(-9.96%)
Dec 24, 2021 5.020 5.020 5.020 0 +0.20(+4.15%)
Dec 23, 2021 4.590 4.820 4.410 4.820 704,169 +0.24(+5.24%)
Dec 22, 2021 4.550 4.610 4.460 4.580 335,242 +0.04(+0.88%)
Dec 21, 2021 4.400 4.550 4.300 4.540 634,208 +0.11(+2.48%)
Dec 20, 2021 3.950 4.460 3.900 4.430 1,063,358 +0.43(+10.75%)
Dec 17, 2021 3.850 4.040 3.770 4.000 537,947 +0.08(+2.04%)
Dec 16, 2021 4.160 4.190 3.860 3.920 613,513 -0.20(-4.85%)
Dec 15, 2021 3.980 4.120 3.830 4.120 612,523 +0.12(+3.00%)
Dec 14, 2021 4.100 4.100 3.930 4.000 465,238 -0.10(-2.44%)
Dec 13, 2021 4.200 4.210 4.000 4.100 510,020 -0.11(-2.61%)
Dec 10, 2021 4.400 4.490 4.150 4.210 347,874 -0.17(-3.88%)
Dec 09, 2021 4.580 4.620 4.360 4.380 366,612 -0.20(-4.37%)
Dec 08, 2021 4.540 4.590 4.400 4.580 301,604 +0.05(+1.10%)
Dec 07, 2021 4.450 4.580 4.300 4.530 554,888 +0.27(+6.34%)
Dec 06, 2021 4.060 4.320 3.970 4.260 737,805 +0.10(+2.40%)
Dec 03, 2021 4.330 4.330 4.040 4.160 464,283 -0.14(-3.26%)
Dec 02, 2021 4.260 4.390 4.180 4.300 419,643 +0.06(+1.42%)
Dec 01, 2021 4.670 4.670 4.220 4.240 446,379 -0.29(-6.40%)
Nov 30, 2021 4.600 4.660 4.360 4.530 402,638 -0.14(-3.00%)
Nov 29, 2021 4.800 4.800 4.490 4.670 353,086 -0.04(-0.85%)
Nov 26, 2021 4.800 4.830 4.620 4.710 332,507 -0.16(-3.29%)
Nov 25, 2021 4.910 4.940 4.820 4.870 177,306 +0.04(+0.83%)
Nov 24, 2021 4.650 4.860 4.550 4.830 388,605 +0.16(+3.43%)
Nov 23, 2021 4.590 4.800 4.500 4.670 492,221 +0.06(+1.30%)
Nov 22, 2021 4.860 4.860 4.520 4.610 546,499 -0.19(-3.96%)
Nov 19, 2021 4.770 4.990 4.750 4.800 437,808 +0.02(+0.42%)
Nov 18, 2021 5.020 4.810 4.750 4.780 949,065 -0.20(-4.02%)
Nov 17, 2021 4.920 5.130 4.920 4.980 399,752 +0.04(+0.81%)
Nov 16, 2021 5.120 5.160 4.920 4.940 366,615 -0.17(-3.33%)
Nov 15, 2021 5.290 5.340 5.090 5.110 338,077 -0.16(-3.04%)
Nov 12, 2021 5.080 5.280 5.020 5.270 527,788 +0.24(+4.77%)
Nov 11, 2021 5.040 5.100 4.980 5.030 473,086 +0.08(+1.62%)
Nov 10, 2021 5.150 4.950 593,868 -0.19(-3.70%)
Nov 09, 2021 5.130 5.210 4.900 5.140 942,351 -0.02(-0.39%)
Nov 08, 2021 5.550 5.620 5.140 5.160 833,446 -0.28(-5.15%)
Nov 05, 2021 5.320 5.830 5.290 5.440 1,098,311 +0.16(+3.03%)
Nov 04, 2021 5.910 6.150 5.260 5.280 1,768,299 -0.66(-11.11%)
Nov 03, 2021 6.660 7.370 5.890 5.940 3,760,743 -2.14(-26.49%)
Nov 02, 2021 8.560 8.580 7.920 8.080 811,857 -0.47(-5.50%)
Nov 01, 2021 8.000 8.640 8.250 8.550 752,011 +0.66(+8.37%)
Oct 29, 2021 8.050 8.140 7.820 7.890 226,881 -0.20(-2.47%)
Oct 28, 2021 7.970 8.250 7.730 8.090 603,034 +0.24(+3.06%)
Oct 27, 2021 7.980 8.210 7.810 7.850 406,549 +0.04(+0.51%)
Oct 26, 2021 7.960 7.770 7.810 427,046 -0.21(-2.62%)
Oct 25, 2021 7.970 8.120 7.850 8.020 290,369 +0.10(+1.26%)
Oct 22, 2021 8.580 8.590 7.910 7.920 661,965 -0.80(-9.17%)
Oct 21, 2021 8.710 8.820 8.560 8.720 315,327 -0.05(-0.57%)
Oct 20, 2021 8.990 8.990 8.660 8.770 189,455 -0.10(-1.13%)
Oct 19, 2021 8.710 8.960 8.580 8.870 372,882 +0.25(+2.90%)
Oct 18, 2021 8.510 8.630 8.350 8.620 370,085 +0.13(+1.53%)
Oct 15, 2021 8.280 8.670 8.210 8.490 393,717 +0.34(+4.17%)
Oct 14, 2021 8.330 8.330 8.070 8.150 270,568 -0.02(-0.24%)
Oct 13, 2021 7.870 8.220 7.870 8.170 235,999 +0.38(+4.88%)
Oct 12, 2021 7.770 7.890 7.710 7.790 203,201 +0.09(+1.17%)
Oct 08, 2021 7.700 7.700 7.700 0 -0.28(-3.51%)
Oct 07, 2021 7.830 8.120 7.730 7.980 318,977 +0.25(+3.23%)
Oct 06, 2021 7.530 7.960 7.530 7.730 403,231 -0.14(-1.78%)
Oct 05, 2021 8.140 8.360 7.830 7.870 445,032 -0.24(-2.96%)
Oct 04, 2021 8.530 8.530 7.970 8.110 311,708 -0.45(-5.26%)
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.