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, 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%)
Sep 01, 2021 10.33 10.71 10.28 10.58 287,562 +0.28(+2.72%)
Aug 31, 2021 10.39 10.53 10.25 10.30 214,464 -0.09(-0.87%)
Aug 30, 2021 10.50 10.50 10.17 10.39 176,532 +0.06(+0.58%)
Aug 27, 2021 10.11 10.41 10.10 10.33 226,467 +0.28(+2.79%)
Aug 26, 2021 10.19 10.48 10.01 10.05 209,769 -0.21(-2.05%)
Aug 25, 2021 10.46 10.61 10.23 10.26 229,255 -0.21(-2.01%)
Aug 24, 2021 10.40 10.59 10.30 10.47 266,240 +0.16(+1.55%)
Aug 23, 2021 10.12 10.48 10.09 10.31 341,160 +0.41(+4.14%)
Aug 20, 2021 9.990 10.11 9.820 9.900 206,142 -0.06(-0.60%)
Aug 19, 2021 9.810 10.25 9.810 9.960 379,860 -0.05(-0.50%)
Aug 18, 2021 10.10 10.18 9.850 10.01 243,209 -0.11(-1.09%)
Aug 17, 2021 10.53 10.70 9.850 10.12 647,311 -0.61(-5.68%)
Aug 16, 2021 10.66 10.93 10.46 10.73 268,625 +0.03(+0.28%)
Aug 13, 2021 11.29 11.29 10.56 10.70 518,225 -0.56(-4.97%)
Aug 12, 2021 11.71 11.71 11.19 11.26 358,649 -0.41(-3.51%)
Aug 11, 2021 11.57 11.87 11.18 11.67 602,766 +0.27(+2.37%)
Aug 10, 2021 12.00 12.32 10.71 11.40 831,784 +0.12(+1.06%)
Aug 09, 2021 10.84 11.44 10.63 11.28 613,066 +0.57(+5.32%)
Aug 06, 2021 11.08 11.24 10.44 10.71 419,484 -0.27(-2.46%)
Aug 05, 2021 10.26 11.04 10.17 10.98 356,105 +0.76(+7.44%)
Aug 04, 2021 10.61 10.66 10.18 10.22 161,537 -0.35(-3.31%)
Aug 03, 2021 10.27 10.66 9.960 10.57 304,799 +0.39(+3.83%)
Jul 30, 2021 10.18 10.18 10.18 0 -0.40(-3.78%)
Jul 29, 2021 10.60 10.79 10.47 10.58 209,703 +0.04(+0.38%)
Jul 28, 2021 10.25 10.66 10.08 10.54 295,165 +0.32(+3.13%)
Jul 27, 2021 10.71 10.71 10.00 10.22 375,098 -0.38(-3.58%)
Jul 26, 2021 10.90 11.05 10.56 10.60 236,217 -0.21(-1.94%)
Jul 23, 2021 10.56 10.95 10.36 10.81 282,305 +0.26(+2.46%)
Jul 22, 2021 10.99 11.08 10.45 10.55 354,518 -0.35(-3.21%)
Jul 21, 2021 10.45 10.95 10.45 10.90 364,799 +0.42(+4.01%)
Jul 20, 2021 10.29 10.55 10.01 10.48 409,923 +0.29(+2.85%)
Jul 19, 2021 9.600 10.46 9.280 10.19 607,219 +0.41(+4.19%)
Jul 16, 2021 10.55 10.57 9.730 9.780 763,511 -0.74(-7.03%)
Jul 15, 2021 10.69 11.44 10.38 10.52 725,523 -0.07(-0.66%)
Jul 14, 2021 11.21 11.36 10.37 10.59 794,785 -0.40(-3.64%)
Jul 13, 2021 11.33 11.34 10.88 10.99 304,130 -0.24(-2.14%)
Jul 12, 2021 11.28 11.42 10.86 11.23 349,182 +0.15(+1.35%)
Jul 09, 2021 11.35 11.60 11.08 11.08 339,445 -0.19(-1.69%)
Jul 08, 2021 11.59 11.62 11.08 11.27 412,084 -0.47(-4.00%)
Jul 07, 2021 12.24 12.50 11.66 11.74 512,258 -0.39(-3.22%)
Jul 06, 2021 13.00 13.00 12.07 12.13 380,533 -0.58(-4.56%)
Jul 05, 2021 12.53 12.85 12.29 12.71 197,838 +0.41(+3.33%)
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.