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 (%)
Sep 30, 2022 2.420 2.500 2.380 2.400 63,180 +0.00(+0.00%)
Sep 29, 2022 2.460 2.490 2.380 2.400 35,903 -0.11(-4.38%)
Sep 28, 2022 2.450 2.510 2.360 2.510 50,058 +0.13(+5.46%)
Sep 27, 2022 2.510 2.600 2.360 2.380 167,343 -0.14(-5.56%)
Sep 26, 2022 2.500 2.640 2.500 2.520 67,160 +0.00(+0.00%)
Sep 23, 2022 2.500 2.560 2.440 2.520 93,257 -0.04(-1.56%)
Sep 22, 2022 2.710 2.730 2.540 2.560 126,484 -0.16(-5.88%)
Sep 21, 2022 2.690 2.760 2.690 2.720 98,871 +0.02(+0.74%)
Sep 20, 2022 2.720 2.760 2.700 2.700 62,585 -0.07(-2.53%)
Sep 19, 2022 2.770 2.790 2.720 2.770 40,063 -0.03(-1.07%)
Sep 16, 2022 2.870 2.880 2.710 2.800 132,043 -0.07(-2.44%)
Sep 15, 2022 2.900 2.940 2.830 2.870 50,092 -0.03(-1.03%)
Sep 14, 2022 2.900 2.910 2.840 2.900 74,668 -0.02(-0.68%)
Sep 13, 2022 2.900 2.970 2.900 2.920 109,055 -0.05(-1.68%)
Sep 12, 2022 2.990 3.080 2.930 2.970 63,634 -0.02(-0.67%)
Sep 09, 2022 2.920 3.030 2.920 2.990 83,761 +0.11(+3.82%)
Sep 08, 2022 2.800 2.890 2.780 2.880 82,605 +0.06(+2.13%)
Sep 07, 2022 2.730 2.850 2.720 2.820 65,249 +0.06(+2.17%)
Sep 06, 2022 2.830 2.870 2.760 2.760 133,778 -0.07(-2.47%)
Sep 02, 2022 2.830 0 +0.02(+0.71%)
Sep 01, 2022 2.890 2.900 2.770 2.810 163,163 -0.11(-3.77%)
Aug 31, 2022 2.880 3.010 2.850 2.920 155,322 +0.08(+2.82%)
Aug 30, 2022 2.890 2.890 2.800 2.840 102,525 -0.03(-1.05%)
Aug 29, 2022 2.980 3.080 2.860 2.870 123,394 -0.16(-5.28%)
Aug 26, 2022 3.120 3.120 2.930 3.030 296,858 -0.11(-3.50%)
Aug 25, 2022 3.150 3.150 3.070 3.140 101,992 +0.01(+0.32%)
Aug 24, 2022 3.180 3.220 3.080 3.130 149,645 -0.05(-1.57%)
Aug 23, 2022 3.220 3.220 3.120 3.180 88,139 -0.02(-0.63%)
Aug 22, 2022 3.210 3.250 3.160 3.200 133,232 -0.04(-1.23%)
Aug 19, 2022 3.340 3.390 3.200 3.240 140,118 -0.14(-4.14%)
Aug 18, 2022 3.540 3.540 3.370 3.380 161,795 -0.14(-3.98%)
Aug 17, 2022 3.540 3.600 3.430 3.520 217,677 -0.11(-3.03%)
Aug 16, 2022 3.660 3.670 3.580 3.630 126,283 -0.06(-1.63%)
Aug 15, 2022 3.510 3.730 3.510 3.690 149,469 +0.08(+2.22%)
Aug 12, 2022 3.730 3.750 3.600 3.610 265,164 -0.09(-2.43%)
Aug 11, 2022 3.850 3.850 3.580 3.700 607,346 -0.12(-3.14%)
Aug 10, 2022 3.400 3.880 3.300 3.820 863,735 +0.61(+19.00%)
Aug 09, 2022 3.310 3.330 3.190 3.210 125,507 -0.17(-5.03%)
Aug 08, 2022 3.350 3.440 3.340 3.380 149,518 +0.02(+0.60%)
Aug 05, 2022 3.190 3.360 3.190 3.360 52,380 +0.11(+3.38%)
Aug 04, 2022 3.320 3.390 3.220 3.250 89,265 -0.07(-2.11%)
Aug 03, 2022 3.160 3.420 3.160 3.320 343,758 +0.10(+3.11%)
Aug 02, 2022 3.100 3.350 3.040 3.220 167,051 +0.06(+1.90%)
Jul 29, 2022 3.160 0 -0.01(-0.32%)
Jul 28, 2022 3.200 3.230 3.070 3.170 75,492 -0.01(-0.31%)
Jul 27, 2022 3.130 3.210 3.090 3.180 96,715 +0.14(+4.61%)
Jul 26, 2022 3.050 3.050 2.970 3.040 120,319 -0.04(-1.30%)
Jul 25, 2022 3.140 3.150 3.050 3.080 54,096 -0.07(-2.22%)
Jul 22, 2022 3.400 3.400 3.150 3.150 164,750 -0.23(-6.80%)
Jul 21, 2022 3.400 3.400 3.300 3.380 97,325 -0.01(-0.29%)
Jul 20, 2022 3.340 3.470 3.320 3.390 403,318 +0.07(+2.11%)
Jul 19, 2022 3.270 3.380 3.210 3.320 103,097 +0.07(+2.15%)
Jul 18, 2022 3.020 3.310 3.020 3.250 202,946 +0.28(+9.43%)
Jul 15, 2022 3.040 3.060 2.960 2.970 68,811 -0.06(-1.98%)
Jul 14, 2022 3.000 3.100 2.960 3.030 106,322 -0.01(-0.33%)
Jul 13, 2022 2.960 3.070 2.960 3.040 50,971 +0.00(+0.00%)
Jul 12, 2022 3.100 3.170 3.010 3.040 60,032 -0.07(-2.25%)
Jul 11, 2022 3.220 3.240 3.100 3.110 46,929 -0.18(-5.47%)
Jul 08, 2022 3.240 3.400 3.240 3.290 121,113 -0.02(-0.60%)
Jul 07, 2022 3.100 3.380 3.100 3.310 157,587 +0.18(+5.75%)
Jul 06, 2022 2.990 3.200 2.980 3.130 165,878 +0.12(+3.99%)
Jul 05, 2022 2.950 3.020 2.830 3.010 92,113 +0.02(+0.67%)
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.