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 30, 2020 1.170 1.200 1.080 1.120 142,110 -0.05(-4.27%)
Apr 29, 2020 1.060 1.200 1.050 1.170 216,421 +0.12(+11.43%)
Apr 28, 2020 1.050 1.100 1.030 1.050 145,200 +0.02(+1.94%)
Apr 27, 2020 0.9300 1.040 0.9000 1.030 126,395 +0.10(+10.75%)
Apr 24, 2020 0.9500 0.9600 0.9300 0.9300 36,663 -0.02(-2.11%)
Apr 23, 2020 0.9500 0.9800 0.9400 0.9500 75,535 +0.01(+1.06%)
Apr 22, 2020 0.9100 1.000 0.9100 0.9400 138,707 +0.02(+2.17%)
Apr 21, 2020 1.010 1.010 0.9100 0.9200 125,094 -0.10(-9.80%)
Apr 20, 2020 1.020 1.040 0.9800 1.020 218,276 +0.01(+0.99%)
Apr 17, 2020 0.9700 1.070 0.9600 1.010 149,780 +0.05(+5.21%)
Apr 16, 2020 0.9100 0.9700 0.9100 0.9600 73,759 +0.04(+4.35%)
Apr 15, 2020 0.9300 0.9400 0.9100 0.9200 47,558 +0.00(+0.00%)
Apr 14, 2020 0.8800 0.9500 0.8800 0.9200 174,669 +0.05(+5.75%)
Apr 13, 2020 0.8300 0.9400 0.8300 0.8700 45,444 +0.03(+3.57%)
Apr 09, 2020 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Apr 08, 2020 0.7600 0.8300 0.7500 0.8100 115,977 +0.05(+6.58%)
Apr 07, 2020 0.7700 0.8200 0.7400 0.7600 147,242 +0.02(+2.70%)
Apr 06, 2020 0.7500 0.7600 0.7200 0.7400 219,652 +0.00(+0.00%)
Apr 03, 2020 0.7900 0.8000 0.7400 0.7400 106,752 -0.03(-3.90%)
Apr 02, 2020 0.7900 0.8200 0.7600 0.7700 171,483 +0.00(+0.00%)
Apr 01, 2020 0.8000 0.8300 0.7700 0.7700 139,775 -0.05(-6.10%)
Mar 31, 2020 0.8100 0.8500 0.8000 0.8200 61,677 +0.03(+3.80%)
Mar 30, 2020 0.7900 0.7900 0.7300 0.7900 118,585 +0.00(+0.00%)
Mar 27, 2020 0.8000 0.8100 0.7400 0.7900 162,378 -0.02(-2.47%)
Mar 26, 2020 0.8500 0.8700 0.7900 0.8100 125,380 -0.02(-2.41%)
Mar 25, 2020 0.8100 0.9000 0.8000 0.8300 166,243 +0.03(+3.75%)
Mar 24, 2020 0.8100 0.8700 0.7800 0.8000 162,705 +0.02(+2.56%)
Mar 23, 2020 0.8800 0.9000 0.7600 0.7800 143,361 -0.11(-12.36%)
Mar 20, 2020 0.9600 1.020 0.8900 0.8900 236,155 -0.06(-6.32%)
Mar 19, 2020 0.9000 0.9900 0.8800 0.9500 218,911 +0.07(+7.95%)
Mar 18, 2020 0.9800 0.9800 0.8800 0.8800 223,589 -0.11(-11.11%)
Mar 17, 2020 0.9700 1.050 0.9000 0.9900 256,481 +0.05(+5.32%)
Mar 16, 2020 0.9000 1.040 0.8600 0.9400 329,902 -0.11(-10.48%)
Mar 13, 2020 1.250 1.250 0.9500 1.050 273,710 -0.15(-12.50%)
Mar 12, 2020 1.000 1.220 0.8600 1.200 602,797 +0.01(+0.84%)
Mar 11, 2020 1.220 1.230 1.150 1.190 309,703 -0.07(-5.56%)
Mar 10, 2020 1.300 1.320 1.220 1.260 224,503 +0.04(+3.28%)
Mar 09, 2020 1.400 1.400 1.140 1.220 523,445 -0.22(-15.28%)
Mar 06, 2020 1.440 1.520 1.420 1.440 269,871 -0.07(-4.64%)
Mar 05, 2020 1.590 1.610 1.450 1.510 566,989 -0.08(-5.03%)
Mar 04, 2020 1.550 1.610 1.480 1.590 818,481 +0.05(+3.25%)
Mar 03, 2020 1.700 1.770 1.520 1.540 489,247 -0.15(-8.88%)
Mar 02, 2020 1.700 1.740 1.620 1.690 329,737 +0.13(+8.33%)
Feb 28, 2020 1.580 1.580 1.500 1.560 212,914 -0.03(-1.89%)
Feb 27, 2020 1.570 1.630 1.500 1.590 223,202 +0.02(+1.27%)
Feb 26, 2020 1.610 1.630 1.530 1.570 382,638 -0.03(-1.88%)
Feb 25, 2020 1.650 1.730 1.540 1.600 344,223 -0.04(-2.44%)
Feb 24, 2020 1.660 1.660 1.580 1.640 289,966 -0.10(-5.75%)
Feb 21, 2020 1.780 1.780 1.730 1.740 83,416 -0.02(-1.14%)
Feb 20, 2020 1.800 1.800 1.720 1.760 250,131 -0.05(-2.76%)
Feb 19, 2020 1.660 1.820 1.650 1.810 1,308,704 +0.17(+10.37%)
Feb 18, 2020 1.620 1.660 1.610 1.640 260,185 +0.02(+1.23%)
Feb 14, 2020 1.620 1.620 1.620 0 +0.01(+0.62%)
Feb 13, 2020 1.610 1.630 1.600 1.610 52,060 +0.00(+0.00%)
Feb 12, 2020 1.640 1.660 1.610 1.610 150,454 +0.00(+0.00%)
Feb 11, 2020 1.560 1.650 1.560 1.610 397,807 +0.04(+2.55%)
Feb 10, 2020 1.520 1.570 1.500 1.570 251,205 +0.05(+3.29%)
Feb 07, 2020 1.500 1.550 1.480 1.520 327,150 +0.02(+1.33%)
Feb 06, 2020 1.540 1.550 1.480 1.500 96,707 -0.05(-3.23%)
Feb 05, 2020 1.500 1.550 1.500 1.550 98,819 +0.04(+2.65%)
Feb 04, 2020 1.510 1.530 1.460 1.510 335,107 +0.01(+0.67%)
Feb 03, 2020 1.500 1.510 1.480 1.500 76,940 +0.02(+1.35%)
Jan 31, 2020 1.530 1.530 1.470 1.480 18,407 -0.05(-3.27%)
Jan 30, 2020 1.540 1.540 1.490 1.530 48,960 -0.02(-1.29%)
Jan 29, 2020 1.570 1.570 1.530 1.550 64,832 -0.02(-1.27%)
Jan 28, 2020 1.510 1.580 1.510 1.570 143,614 +0.02(+1.29%)
Jan 27, 2020 1.500 1.550 1.460 1.550 242,336 +0.01(+0.65%)
Jan 24, 2020 1.540 1.550 1.520 1.540 190,463 +0.01(+0.65%)
Jan 23, 2020 1.520 1.540 1.510 1.530 96,099 +0.00(+0.00%)
Jan 22, 2020 1.460 1.530 1.440 1.530 93,251 +0.10(+6.99%)
Jan 21, 2020 1.540 1.550 1.420 1.430 157,349 -0.12(-7.74%)
Jan 20, 2020 1.550 1.550 1.480 1.550 76,268 +0.00(+0.00%)
Jan 17, 2020 1.580 1.600 1.530 1.550 162,364 -0.02(-1.27%)
Jan 16, 2020 1.520 1.590 1.520 1.570 194,155 +0.05(+3.29%)
Jan 15, 2020 1.480 1.520 1.470 1.520 122,120 +0.04(+2.70%)
Jan 14, 2020 1.490 1.530 1.470 1.480 179,901 -0.03(-1.99%)
Jan 13, 2020 1.520 1.540 1.450 1.510 247,650 -0.05(-3.21%)
Jan 10, 2020 1.620 1.620 1.520 1.560 156,859 -0.04(-2.50%)
Jan 09, 2020 1.540 1.650 1.530 1.600 346,985 +0.05(+3.23%)
Jan 08, 2020 1.540 1.570 1.520 1.550 72,967 +0.02(+1.31%)
Jan 07, 2020 1.540 1.550 1.500 1.530 143,523 -0.02(-1.29%)
Jan 06, 2020 1.420 1.550 1.420 1.550 272,795 +0.14(+9.93%)
Jan 03, 2020 1.370 1.410 1.340 1.410 135,031 +0.04(+2.92%)
Jan 02, 2020 1.380 1.380 1.350 1.370 72,865 +0.00(+0.00%)
Dec 31, 2019 1.370 1.370 1.370 0 +0.01(+0.74%)
Dec 30, 2019 1.380 1.380 1.350 1.360 57,947 -0.03(-2.16%)
Dec 27, 2019 1.350 1.390 1.350 1.390 42,003 +0.02(+1.46%)
Dec 24, 2019 1.370 1.370 1.370 0 +0.02(+1.48%)
Dec 23, 2019 1.350 1.370 1.350 1.350 65,612 +0.00(+0.00%)
Dec 20, 2019 1.360 1.380 1.340 1.350 70,000 +0.00(+0.00%)
Dec 19, 2019 1.360 1.370 1.340 1.350 36,267 +0.00(+0.00%)
Dec 18, 2019 1.350 1.380 1.330 1.350 198,203 -0.01(-0.74%)
Dec 17, 2019 1.330 1.360 1.300 1.360 174,385 +0.04(+3.03%)
Dec 16, 2019 1.290 1.330 1.250 1.320 328,765 +0.05(+3.94%)
Dec 13, 2019 1.240 1.270 1.190 1.270 47,335 +0.06(+4.96%)
Dec 12, 2019 1.220 1.240 1.200 1.210 54,715 -0.02(-1.63%)
Dec 11, 2019 1.260 1.260 1.200 1.230 131,497 -0.03(-2.38%)
Dec 10, 2019 1.260 1.280 1.260 1.260 17,675 +0.00(+0.00%)
Dec 09, 2019 1.270 1.290 1.250 1.260 64,100 +0.00(+0.00%)
Dec 06, 2019 1.320 1.320 1.260 1.260 128,065 -0.05(-3.82%)
Dec 05, 2019 1.280 1.310 1.270 1.310 103,096 +0.04(+3.15%)
Dec 04, 2019 1.280 1.310 1.250 1.270 35,952 +0.01(+0.79%)
Dec 03, 2019 1.300 1.300 1.260 1.260 34,215 -0.04(-3.08%)
Dec 02, 2019 1.310 1.310 1.250 1.300 79,806 +0.00(+0.00%)
Nov 29, 2019 1.280 1.330 1.280 1.300 44,278 +0.03(+2.36%)
Nov 28, 2019 1.280 1.290 1.260 1.270 24,400 +0.02(+1.60%)
Nov 27, 2019 1.230 1.280 1.230 1.250 61,855 -0.03(-2.34%)
Nov 26, 2019 1.230 1.320 1.200 1.280 161,613 +0.06(+4.92%)
Nov 25, 2019 1.260 1.260 1.210 1.220 66,292 -0.02(-1.61%)
Nov 22, 2019 1.230 1.260 1.210 1.240 33,080 +0.01(+0.81%)
Nov 21, 2019 1.210 1.230 1.190 1.230 38,401 +0.02(+1.65%)
Nov 20, 2019 1.220 1.250 1.160 1.210 122,799 +0.01(+0.83%)
Nov 19, 2019 1.180 1.200 1.170 1.200 38,750 +0.02(+1.69%)
Nov 18, 2019 1.220 1.220 1.150 1.180 63,166 -0.02(-1.67%)
Nov 15, 2019 1.170 1.200 1.140 1.200 85,758 +0.03(+2.56%)
Nov 14, 2019 1.180 1.180 1.120 1.170 71,625 -0.01(-0.85%)
Nov 13, 2019 1.220 1.220 1.150 1.180 147,246 -0.04(-3.28%)
Nov 12, 2019 1.250 1.260 1.190 1.220 155,808 -0.03(-2.40%)
Nov 11, 2019 1.220 1.250 1.220 1.250 74,072 +0.03(+2.46%)
Nov 08, 2019 1.240 1.240 1.200 1.220 56,378 -0.02(-1.61%)
Nov 07, 2019 1.170 1.250 1.170 1.240 289,620 +0.07(+5.98%)
Nov 06, 2019 1.180 1.220 1.140 1.170 210,795 +0.02(+1.74%)
Nov 05, 2019 1.250 1.260 1.070 1.150 474,247 -0.08(-6.50%)
Nov 04, 2019 1.350 1.400 1.230 1.230 1,218,088 -0.21(-14.58%)
Nov 01, 2019 1.340 1.450 1.320 1.440 572,785 +0.12(+9.09%)
Oct 31, 2019 1.310 1.340 1.230 1.320 333,300 +0.02(+1.54%)
Oct 30, 2019 1.270 1.330 1.230 1.300 148,739 +0.03(+2.36%)
Oct 29, 2019 1.260 1.280 1.240 1.270 55,494 +0.02(+1.60%)
Oct 28, 2019 1.230 1.280 1.190 1.250 133,066 +0.05(+4.17%)
Oct 25, 2019 1.240 1.270 1.180 1.200 105,183 -0.04(-3.23%)
Oct 24, 2019 1.210 1.250 1.150 1.240 127,050 +0.03(+2.48%)
Oct 23, 2019 1.210 1.240 1.160 1.210 90,400 +0.01(+0.83%)
Oct 22, 2019 1.240 1.270 1.150 1.200 259,873 -0.06(-4.76%)
Oct 21, 2019 1.260 1.290 1.220 1.260 142,264 +0.00(+0.00%)
Oct 18, 2019 1.340 1.340 1.230 1.260 222,643 -0.09(-6.67%)
Oct 17, 2019 1.350 1.360 1.300 1.350 105,377 +0.00(+0.00%)
Oct 16, 2019 1.340 1.370 1.300 1.350 115,665 +0.00(+0.00%)
Oct 15, 2019 1.330 1.380 1.320 1.350 208,412 +0.02(+1.50%)
Oct 11, 2019 1.330 1.330 1.330 0 +0.02(+1.53%)
Oct 10, 2019 1.340 1.360 1.270 1.310 120,406 -0.04(-2.96%)
Oct 09, 2019 1.280 1.400 1.280 1.350 185,926 +0.08(+6.30%)
Oct 08, 2019 1.300 1.310 1.270 1.270 75,900 -0.02(-1.55%)
Oct 07, 2019 1.250 1.320 1.250 1.290 307,420 +0.04(+3.20%)
Oct 04, 2019 1.230 1.270 1.210 1.250 65,225 +0.04(+3.31%)
Oct 03, 2019 1.200 1.320 1.190 1.210 181,400 +0.00(+0.00%)
Oct 02, 2019 1.230 1.230 1.130 1.210 168,372 -0.02(-1.63%)
Oct 01, 2019 1.240 1.260 1.110 1.230 160,062 +0.01(+0.82%)
Sep 30, 2019 1.200 1.240 1.130 1.220 181,881 +0.02(+1.67%)
Sep 27, 2019 1.200 1.240 1.190 1.200 35,929 +0.00(+0.00%)
Sep 26, 2019 1.230 1.280 1.140 1.200 215,771 -0.07(-5.51%)
Sep 25, 2019 1.260 1.310 1.230 1.270 86,955 +0.01(+0.79%)
Sep 24, 2019 1.250 1.310 1.250 1.260 84,980 +0.02(+1.61%)
Sep 23, 2019 1.310 1.360 1.210 1.240 213,600 -0.06(-4.62%)
Sep 20, 2019 1.260 1.320 1.250 1.300 203,078 +0.03(+2.36%)
Sep 19, 2019 1.340 1.350 1.250 1.270 204,302 -0.08(-5.93%)
Sep 18, 2019 1.360 1.390 1.320 1.350 98,009 -0.02(-1.46%)
Sep 17, 2019 1.310 1.380 1.310 1.370 55,301 +0.06(+4.58%)
Sep 16, 2019 1.350 1.350 1.280 1.310 121,704 -0.03(-2.24%)
Sep 13, 2019 1.400 1.400 1.340 1.340 59,850 -0.06(-4.29%)
Sep 12, 2019 1.420 1.420 1.390 1.400 41,248 +0.01(+0.72%)
Sep 11, 2019 1.430 1.440 1.340 1.390 166,417 -0.03(-2.11%)
Sep 10, 2019 1.450 1.450 1.380 1.420 138,550 -0.03(-2.07%)
Sep 09, 2019 1.410 1.480 1.380 1.450 276,119 +0.03(+2.11%)
Sep 06, 2019 1.330 1.440 1.330 1.420 492,079 +0.07(+5.19%)
Sep 05, 2019 1.290 1.350 1.290 1.350 119,055 +0.06(+4.65%)
Sep 04, 2019 1.260 1.300 1.230 1.290 178,945 +0.04(+3.20%)
Sep 03, 2019 1.290 1.310 1.210 1.250 59,745 -0.04(-3.10%)
Aug 30, 2019 1.290 1.290 1.290 0 +0.00(+0.00%)
Aug 29, 2019 1.170 1.290 1.160 1.290 101,064 +0.13(+11.21%)
Aug 28, 2019 1.180 1.210 1.100 1.160 288,258 -0.02(-1.69%)
Aug 27, 2019 1.210 1.210 1.160 1.180 72,538 -0.03(-2.48%)
Aug 26, 2019 1.260 1.280 1.190 1.210 120,155 -0.04(-3.20%)
Aug 23, 2019 1.290 1.300 1.220 1.250 114,806 -0.04(-3.10%)
Aug 22, 2019 1.340 1.350 1.290 1.290 113,677 -0.04(-3.01%)
Aug 21, 2019 1.350 1.370 1.320 1.330 91,236 -0.02(-1.48%)
Aug 20, 2019 1.390 1.390 1.330 1.350 130,990 -0.05(-3.57%)
Aug 19, 2019 1.290 1.400 1.290 1.400 186,718 +0.13(+10.24%)
Aug 16, 2019 1.300 1.300 1.220 1.270 184,794 -0.03(-2.31%)
Aug 15, 2019 1.200 1.370 1.200 1.300 428,104 +0.16(+14.04%)
Aug 14, 2019 1.200 1.210 1.090 1.140 252,900 -0.08(-6.56%)
Aug 13, 2019 1.250 1.260 1.160 1.220 290,841 -0.02(-1.61%)
Aug 12, 2019 1.300 1.300 1.210 1.240 90,577 -0.04(-3.13%)
Aug 09, 2019 1.310 1.310 1.180 1.280 330,927 -0.01(-0.78%)
Aug 08, 2019 1.320 1.390 1.290 1.290 104,193 -0.06(-4.44%)
Aug 07, 2019 1.420 1.420 1.320 1.350 130,501 -0.06(-4.26%)
Aug 06, 2019 1.400 1.420 1.320 1.410 90,460 +0.02(+1.44%)
Aug 02, 2019 1.390 1.390 1.390 0 +0.03(+2.21%)
Aug 01, 2019 1.460 1.500 1.300 1.360 341,861 -0.13(-8.72%)
Jul 31, 2019 1.540 1.570 1.450 1.490 99,239 -0.06(-3.87%)
Jul 30, 2019 1.550 1.570 1.530 1.550 63,365 -0.03(-1.90%)
Jul 29, 2019 1.540 1.610 1.540 1.580 160,818 +0.05(+3.27%)
Jul 26, 2019 1.550 1.600 1.470 1.530 89,658 -0.02(-1.29%)
Jul 25, 2019 1.430 1.580 1.430 1.550 211,390 +0.10(+6.90%)
Jul 24, 2019 1.430 1.450 1.340 1.450 106,159 +0.01(+0.69%)
Jul 23, 2019 1.430 1.460 1.410 1.440 104,850 +0.03(+2.13%)
Jul 22, 2019 1.300 1.440 1.290 1.410 157,088 +0.10(+7.63%)
Jul 19, 2019 1.420 1.440 1.240 1.310 595,270 -0.12(-8.39%)
Jul 18, 2019 1.500 1.510 1.400 1.430 187,682 -0.05(-3.38%)
Jul 17, 2019 1.560 1.560 1.470 1.480 123,378 -0.07(-4.52%)
Jul 16, 2019 1.530 1.580 1.470 1.550 270,342 +0.03(+1.97%)
Jul 15, 2019 1.530 1.570 1.520 1.520 120,347 +0.00(+0.00%)
Jul 12, 2019 1.490 1.540 1.440 1.520 181,858 +0.03(+2.01%)
Jul 11, 2019 1.550 1.560 1.450 1.490 153,790 -0.06(-3.87%)
Jul 10, 2019 1.550 1.590 1.500 1.550 204,699 +0.00(+0.00%)
Jul 09, 2019 1.550 1.550 1.420 1.550 165,475 +0.02(+1.31%)
Jul 08, 2019 1.570 1.580 1.470 1.530 113,225 -0.02(-1.29%)
Jul 05, 2019 1.600 1.600 1.530 1.550 85,889 -0.05(-3.13%)
Jul 04, 2019 1.560 1.600 1.530 1.600 115,900 +0.06(+3.90%)
Jul 03, 2019 1.560 1.580 1.490 1.540 97,361 -0.02(-1.28%)
Jul 02, 2019 1.590 1.610 1.500 1.560 118,955 -0.02(-1.27%)
Jun 28, 2019 1.580 1.580 1.580 0 -0.03(-1.86%)
Jun 27, 2019 1.620 1.650 1.580 1.610 120,665 +0.00(+0.00%)
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.