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 (%)
Mar 31, 2022 4.000 4.020 3.810 3.950 445,179 -0.04(-1.00%)
Mar 30, 2022 3.850 4.070 3.750 3.990 729,197 +0.16(+4.18%)
Mar 29, 2022 3.640 3.870 3.630 3.830 385,920 +0.21(+5.80%)
Mar 28, 2022 3.400 3.630 3.400 3.620 258,742 +0.12(+3.43%)
Mar 25, 2022 3.630 3.630 3.430 3.500 315,039 -0.07(-1.96%)
Mar 24, 2022 3.610 3.610 3.470 3.570 304,436 +0.02(+0.56%)
Mar 23, 2022 3.700 3.750 3.500 3.550 638,479 -0.16(-4.31%)
Mar 22, 2022 3.600 3.760 3.590 3.710 469,207 +0.13(+3.63%)
Mar 21, 2022 3.580 3.640 3.340 3.580 600,008 -0.01(-0.28%)
Mar 18, 2022 3.440 3.670 3.410 3.590 560,818 +0.11(+3.16%)
Mar 17, 2022 3.350 3.510 3.270 3.480 329,603 +0.08(+2.35%)
Mar 16, 2022 3.000 3.410 2.990 3.400 1,067,976 +0.47(+16.04%)
Mar 15, 2022 3.000 3.080 2.860 2.930 443,568 -0.07(-2.33%)
Mar 14, 2022 2.770 3.140 2.670 3.000 1,595,435 +0.24(+8.70%)
Mar 11, 2022 3.090 3.090 2.740 2.760 1,431,004 -0.29(-9.51%)
Mar 10, 2022 3.500 3.500 3.050 3.050 1,530,613 -0.50(-14.08%)
Mar 09, 2022 3.350 3.590 3.310 3.550 318,688 +0.33(+10.25%)
Mar 08, 2022 3.100 3.260 2.940 3.220 689,628 +0.15(+4.89%)
Mar 07, 2022 3.410 3.450 3.060 3.070 784,658 -0.40(-11.53%)
Mar 04, 2022 3.570 3.600 3.410 3.470 435,065 -0.15(-4.14%)
Mar 03, 2022 3.680 3.700 3.530 3.620 308,570 -0.03(-0.82%)
Mar 02, 2022 3.630 3.690 3.570 3.650 305,279 +0.08(+2.24%)
Mar 01, 2022 3.520 3.600 3.450 3.570 246,287 +0.04(+1.13%)
Feb 28, 2022 3.500 3.560 3.450 3.530 289,663 +0.05(+1.44%)
Feb 25, 2022 3.440 3.490 3.310 3.480 333,138 +0.10(+2.96%)
Feb 24, 2022 3.080 3.410 3.060 3.380 334,960 +0.13(+4.00%)
Feb 23, 2022 3.420 3.440 3.250 3.250 229,658 -0.10(-2.99%)
Feb 22, 2022 3.340 3.440 3.310 3.350 291,066 -0.04(-1.18%)
Feb 18, 2022 3.390 0 -0.02(-0.59%)
Feb 17, 2022 3.500 3.540 3.400 3.410 551,507 -0.11(-3.12%)
Feb 16, 2022 3.640 3.640 3.420 3.520 420,464 -0.12(-3.30%)
Feb 15, 2022 3.540 3.650 3.470 3.640 244,902 +0.17(+4.90%)
Feb 14, 2022 3.600 3.600 3.440 3.470 322,494 -0.10(-2.80%)
Feb 11, 2022 3.870 3.870 3.520 3.570 656,918 -0.30(-7.75%)
Feb 10, 2022 3.830 3.900 3.670 3.870 587,319 -0.01(-0.26%)
Feb 09, 2022 3.670 3.890 3.610 3.880 641,220 +0.28(+7.78%)
Feb 08, 2022 3.460 3.630 3.420 3.600 329,078 +0.12(+3.45%)
Feb 07, 2022 3.650 3.730 3.460 3.480 298,479 -0.14(-3.87%)
Feb 04, 2022 3.520 3.670 3.450 3.620 283,108 +0.12(+3.43%)
Feb 03, 2022 3.520 3.640 3.500 354,661 -0.12(-3.31%)
Feb 02, 2022 3.810 3.810 3.540 3.620 532,997 -0.09(-2.43%)
Feb 01, 2022 3.680 3.810 3.560 3.710 295,196 +0.07(+1.92%)
Jan 31, 2022 3.500 3.640 547,459 +0.30(+8.98%)
Jan 28, 2022 3.160 3.400 3.120 3.340 594,746 +0.20(+6.37%)
Jan 27, 2022 3.280 3.420 3.140 3.140 457,114 -0.10(-3.09%)
Jan 26, 2022 3.490 3.510 3.210 3.240 756,379 -0.11(-3.28%)
Jan 25, 2022 3.550 3.570 3.320 3.350 777,215 -0.26(-7.20%)
Jan 24, 2022 3.300 3.610 3.130 3.610 1,438,420 +0.15(+4.34%)
Jan 21, 2022 3.460 3.580 3.350 3.460 1,081,689 -0.16(-4.42%)
Jan 20, 2022 3.840 3.920 3.580 3.620 790,833 -0.16(-4.23%)
Jan 19, 2022 3.980 4.020 3.770 3.780 652,109 -0.14(-3.57%)
Jan 18, 2022 4.040 4.060 3.890 3.920 490,445 -0.22(-5.31%)
Jan 17, 2022 4.080 4.140 3.980 4.140 226,603 +0.05(+1.22%)
Jan 14, 2022 4.110 4.110 3.860 4.090 755,642 +0.01(+0.25%)
Jan 13, 2022 4.280 4.350 4.060 4.080 436,118 -0.20(-4.67%)
Jan 12, 2022 4.340 4.510 4.250 4.280 398,240 -0.01(-0.23%)
Jan 11, 2022 4.310 4.430 4.220 4.290 364,633 -0.02(-0.46%)
Jan 10, 2022 4.200 4.320 4.080 4.310 494,688 +0.04(+0.94%)
Jan 07, 2022 4.370 4.470 4.210 4.270 323,299 -0.09(-2.06%)
Jan 06, 2022 4.450 4.510 4.260 4.360 354,620 -0.09(-2.02%)
Jan 05, 2022 4.820 4.910 4.400 4.450 609,947 -0.39(-8.06%)
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.