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 (%)
Jan 29, 2021 19.25 19.30 18.51 18.67 384,141 -0.70(-3.61%)
Jan 28, 2021 19.78 20.29 18.37 19.37 442,340 -1.05(-5.14%)
Jan 27, 2021 20.10 20.90 19.20 20.42 519,110 -0.90(-4.22%)
Jan 26, 2021 21.91 21.92 21.14 21.32 384,105 -0.60(-2.74%)
Jan 25, 2021 20.65 22.70 20.65 21.92 831,758 +1.69(+8.35%)
Jan 22, 2021 17.68 20.48 17.51 20.23 1,112,406 +2.73(+15.60%)
Jan 21, 2021 17.11 17.91 16.93 17.50 392,399 +0.42(+2.46%)
Jan 20, 2021 17.83 17.83 16.73 17.08 382,886 -0.62(-3.50%)
Jan 19, 2021 15.90 17.78 15.78 17.70 424,625 +1.97(+12.52%)
Jan 18, 2021 16.58 16.58 15.07 15.73 532,149 -0.65(-3.97%)
Jan 15, 2021 17.03 17.17 15.78 16.38 472,862 -0.69(-4.04%)
Jan 14, 2021 17.00 17.45 16.94 17.07 282,311 -0.13(-0.76%)
Jan 13, 2021 17.58 17.68 16.55 17.20 438,627 -0.41(-2.33%)
Jan 12, 2021 17.37 17.95 17.37 17.61 592,094 +0.30(+1.73%)
Jan 11, 2021 16.95 17.48 16.75 17.31 573,452 +0.47(+2.79%)
Jan 08, 2021 17.42 17.85 15.77 16.84 1,017,912 +0.45(+2.75%)
Jan 07, 2021 14.01 16.83 13.96 16.39 1,111,652 +2.76(+20.25%)
Jan 06, 2021 12.60 13.98 12.60 13.63 673,953 +0.80(+6.24%)
Jan 05, 2021 12.60 13.14 12.06 12.83 786,968 -0.05(-0.39%)
Jan 04, 2021 14.35 14.58 12.81 12.88 1,403,909 -1.41(-9.87%)
Dec 31, 2020 14.29 14.29 14.29 0 +0.08(+0.56%)
Dec 30, 2020 15.93 15.94 13.88 14.21 1,931,121 -1.91(-11.85%)
Dec 29, 2020 16.45 17.46 16.11 16.12 1,179,954 +0.19(+1.19%)
Dec 24, 2020 15.93 15.93 15.93 0 +0.05(+0.31%)
Dec 23, 2020 19.35 19.48 15.41 15.88 4,518,931 -4.02(-20.20%)
Dec 22, 2020 20.90 21.44 19.40 19.90 2,844,172 -0.60(-2.93%)
Dec 21, 2020 17.25 22.44 17.21 20.50 4,381,186 +2.37(+13.07%)
Dec 18, 2020 16.58 18.48 16.00 18.13 3,032,095 +2.17(+13.60%)
Dec 17, 2020 13.42 17.89 13.42 15.96 3,052,473 +2.47(+18.31%)
Dec 16, 2020 14.06 14.18 12.78 13.49 1,737,978 -0.28(-2.03%)
Dec 15, 2020 12.36 14.25 12.11 13.77 3,290,905 +1.76(+14.65%)
Dec 14, 2020 9.250 12.64 9.180 12.01 4,002,488 +3.05(+34.04%)
Dec 11, 2020 9.300 9.390 8.720 8.960 570,290 -0.23(-2.50%)
Dec 10, 2020 8.710 9.250 8.630 9.190 762,884 +0.49(+5.63%)
Dec 09, 2020 8.790 8.990 8.530 8.700 707,238 -0.21(-2.36%)
Dec 08, 2020 8.200 8.960 8.200 8.910 937,366 +0.76(+9.33%)
Dec 07, 2020 8.390 8.500 7.930 8.150 1,000,022 +0.02(+0.25%)
Dec 04, 2020 8.180 8.600 7.990 8.130 751,753 -0.05(-0.61%)
Dec 03, 2020 8.240 8.240 7.990 8.180 472,311 +0.18(+2.25%)
Dec 02, 2020 7.980 8.130 7.460 8.000 554,177 +0.05(+0.63%)
Dec 01, 2020 7.940 8.050 7.720 7.950 539,453 +0.24(+3.11%)
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%)
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.