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%)
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.