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, 2020 8.000 8.220 7.500 7.710 694,637 -0.11(-1.41%)
Nov 27, 2020 7.400 7.900 7.390 7.820 439,127 +0.45(+6.11%)
Nov 26, 2020 7.710 7.710 7.260 7.370 376,921 -0.16(-2.12%)
Nov 25, 2020 6.890 7.840 6.820 7.530 757,302 +0.64(+9.29%)
Nov 24, 2020 6.760 6.890 6.570 6.890 358,397 +0.22(+3.30%)
Nov 23, 2020 6.650 6.740 6.560 6.670 380,018 +0.14(+2.14%)
Nov 20, 2020 6.500 6.620 6.440 6.530 345,289 +0.12(+1.87%)
Nov 19, 2020 6.160 6.470 6.120 6.410 870,414 +0.28(+4.57%)
Nov 18, 2020 6.050 6.180 6.030 6.130 454,027 +0.07(+1.16%)
Nov 17, 2020 6.000 6.170 5.900 6.060 953,341 -0.70(-10.36%)
Nov 16, 2020 6.830 6.840 6.500 6.760 371,694 +0.10(+1.50%)
Nov 13, 2020 7.090 7.250 6.570 6.660 752,427 -0.33(-4.72%)
Nov 12, 2020 6.480 7.010 6.310 6.990 888,705 +0.50(+7.70%)
Nov 11, 2020 7.000 7.240 5.920 6.490 1,159,379 -0.24(-3.57%)
Nov 10, 2020 7.250 7.380 6.550 6.730 756,082 -0.51(-7.04%)
Nov 09, 2020 7.500 7.720 7.100 7.240 1,197,696 +0.35(+5.08%)
Nov 06, 2020 6.500 7.260 6.500 6.890 1,986,583 +0.66(+10.59%)
Nov 05, 2020 5.440 6.460 5.410 6.230 2,058,469 +0.93(+17.55%)
Nov 04, 2020 4.850 5.350 4.780 5.300 1,034,770 +0.57(+12.05%)
Nov 03, 2020 4.550 4.780 4.530 4.730 463,071 +0.18(+3.96%)
Nov 02, 2020 4.510 4.810 4.470 4.550 759,704 +0.04(+0.89%)
Oct 30, 2020 4.620 4.630 4.390 4.510 456,114 -0.09(-1.96%)
Oct 29, 2020 4.700 4.750 4.480 4.600 981,058 -0.02(-0.43%)
Oct 28, 2020 4.930 4.930 4.590 4.620 1,068,029 -0.29(-5.91%)
Oct 27, 2020 4.640 4.990 4.530 4.910 800,544 +0.27(+5.82%)
Oct 26, 2020 4.720 4.750 4.410 4.640 926,853 -0.01(-0.22%)
Oct 23, 2020 4.450 4.750 4.360 4.650 881,750 +0.29(+6.65%)
Oct 22, 2020 4.450 4.450 4.300 4.360 478,746 +0.06(+1.40%)
Oct 21, 2020 4.240 4.400 4.160 4.300 643,191 +0.08(+1.90%)
Oct 20, 2020 4.090 4.240 4.070 4.220 463,373 +0.14(+3.43%)
Oct 19, 2020 4.100 4.240 4.060 4.080 468,786 +0.01(+0.25%)
Oct 16, 2020 4.100 4.230 4.060 4.070 491,027 -0.03(-0.73%)
Oct 15, 2020 4.270 4.330 4.070 4.100 953,259 -0.18(-4.21%)
Oct 14, 2020 4.700 4.710 4.230 4.280 1,568,775 -0.28(-6.14%)
Oct 13, 2020 4.300 4.720 4.220 4.560 1,740,167 +0.52(+12.87%)
Oct 09, 2020 4.040 4.040 4.040 0 -0.08(-1.94%)
Oct 08, 2020 4.150 4.210 4.030 4.120 1,017,637 +0.08(+1.98%)
Oct 07, 2020 3.750 4.230 3.660 4.040 1,597,908 +0.32(+8.60%)
Oct 06, 2020 3.800 3.820 3.660 3.720 457,801 +0.04(+1.09%)
Oct 05, 2020 3.740 3.850 3.610 3.680 436,018 +0.01(+0.27%)
Oct 02, 2020 3.840 3.840 3.520 3.670 599,296 -0.14(-3.67%)
Oct 01, 2020 3.630 3.940 3.540 3.810 767,566 +0.26(+7.32%)
Sep 30, 2020 3.650 3.730 3.520 3.550 591,127 -0.09(-2.47%)
Sep 29, 2020 3.400 3.720 3.330 3.640 719,441 +0.26(+7.69%)
Sep 28, 2020 3.360 3.460 3.270 3.380 675,413 +0.06(+1.81%)
Sep 25, 2020 3.390 3.430 3.270 3.320 507,285 -0.02(-0.60%)
Sep 24, 2020 3.190 3.420 3.090 3.340 820,761 +0.08(+2.45%)
Sep 23, 2020 3.280 3.420 3.220 3.260 864,474 -0.12(-3.55%)
Sep 22, 2020 3.540 3.590 3.380 3.380 402,714 -0.10(-2.87%)
Sep 21, 2020 3.580 3.600 3.340 3.480 444,945 -0.14(-3.87%)
Sep 18, 2020 3.690 3.700 3.520 3.620 658,109 +0.01(+0.28%)
Sep 17, 2020 3.460 3.720 3.420 3.610 943,928 +0.19(+5.56%)
Sep 16, 2020 3.600 3.790 3.390 3.420 1,361,629 -0.11(-3.12%)
Sep 15, 2020 3.280 3.620 3.280 3.530 882,124 +0.21(+6.33%)
Sep 14, 2020 3.150 3.490 3.120 3.320 1,163,307 +0.22(+7.10%)
Sep 11, 2020 2.800 3.140 2.800 3.100 812,593 +0.29(+10.32%)
Sep 10, 2020 2.520 2.870 2.520 2.810 640,971 +0.30(+11.95%)
Sep 09, 2020 2.400 2.530 2.400 2.510 422,125 +0.04(+1.62%)
Sep 08, 2020 2.440 2.550 2.390 2.470 437,966 +0.00(+0.00%)
Sep 04, 2020 2.470 2.470 2.470 0 -0.01(-0.40%)
Sep 03, 2020 2.590 2.630 2.450 2.480 510,620 -0.04(-1.59%)
Sep 02, 2020 2.470 2.560 2.420 2.520 546,749 +0.05(+2.02%)
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.