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 (%)
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.