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 (%)
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%)
Oct 01, 2021 8.490 8.600 8.260 8.560 222,884 +0.07(+0.82%)
Sep 30, 2021 8.280 8.620 8.270 8.490 437,319 +0.20(+2.41%)
Sep 29, 2021 8.550 8.620 8.270 8.290 287,686 -0.11(-1.31%)
Sep 28, 2021 8.800 8.870 8.380 8.400 283,999 -0.52(-5.83%)
Sep 27, 2021 8.970 9.070 8.610 8.920 378,927 -0.02(-0.22%)
Sep 24, 2021 9.260 9.290 8.930 8.940 337,171 -0.43(-4.59%)
Sep 23, 2021 9.360 9.480 9.220 9.370 261,810 -0.12(-1.26%)
Sep 22, 2021 9.270 9.710 9.220 9.490 267,092 +0.30(+3.26%)
Sep 21, 2021 9.120 9.350 8.990 9.190 283,189 +0.13(+1.43%)
Sep 20, 2021 9.400 9.480 8.930 9.060 541,710 -0.71(-7.27%)
Sep 17, 2021 9.530 9.770 9.300 9.770 471,900 +0.24(+2.52%)
Sep 16, 2021 9.280 9.610 9.230 9.530 231,199 +0.14(+1.49%)
Sep 15, 2021 9.290 9.490 9.200 9.390 223,813 +0.13(+1.40%)
Sep 14, 2021 9.510 9.510 9.180 9.260 323,715 -0.24(-2.53%)
Sep 13, 2021 9.850 9.850 9.310 9.500 321,987 -0.24(-2.46%)
Sep 10, 2021 9.660 9.980 9.570 9.740 275,603 +0.13(+1.35%)
Sep 09, 2021 9.900 10.12 9.540 9.610 521,543 -0.29(-2.93%)
Sep 08, 2021 10.17 10.17 9.900 9.900 373,370 -0.27(-2.65%)
Sep 07, 2021 10.81 10.82 10.16 10.17 353,954 -0.55(-5.13%)
Sep 03, 2021 10.72 10.72 10.72 0 +0.19(+1.80%)
Sep 02, 2021 10.65 10.90 10.37 10.53 216,662 -0.05(-0.47%)
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.