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 (%)
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%)
Jan 04, 2022 4.860 4.920 4.600 4.840 754,686 +0.08(+1.68%)
Dec 31, 2021 4.760 4.760 4.760 0 -0.30(-5.93%)
Dec 30, 2021 4.540 5.150 4.490 5.060 964,683 +0.54(+11.95%)
Dec 29, 2021 4.890 4.890 4.470 4.520 1,216,626 -0.50(-9.96%)
Dec 24, 2021 5.020 5.020 5.020 0 +0.20(+4.15%)
Dec 23, 2021 4.590 4.820 4.410 4.820 704,169 +0.24(+5.24%)
Dec 22, 2021 4.550 4.610 4.460 4.580 335,242 +0.04(+0.88%)
Dec 21, 2021 4.400 4.550 4.300 4.540 634,208 +0.11(+2.48%)
Dec 20, 2021 3.950 4.460 3.900 4.430 1,063,358 +0.43(+10.75%)
Dec 17, 2021 3.850 4.040 3.770 4.000 537,947 +0.08(+2.04%)
Dec 16, 2021 4.160 4.190 3.860 3.920 613,513 -0.20(-4.85%)
Dec 15, 2021 3.980 4.120 3.830 4.120 612,523 +0.12(+3.00%)
Dec 14, 2021 4.100 4.100 3.930 4.000 465,238 -0.10(-2.44%)
Dec 13, 2021 4.200 4.210 4.000 4.100 510,020 -0.11(-2.61%)
Dec 10, 2021 4.400 4.490 4.150 4.210 347,874 -0.17(-3.88%)
Dec 09, 2021 4.580 4.620 4.360 4.380 366,612 -0.20(-4.37%)
Dec 08, 2021 4.540 4.590 4.400 4.580 301,604 +0.05(+1.10%)
Dec 07, 2021 4.450 4.580 4.300 4.530 554,888 +0.27(+6.34%)
Dec 06, 2021 4.060 4.320 3.970 4.260 737,805 +0.10(+2.40%)
Dec 03, 2021 4.330 4.330 4.040 4.160 464,283 -0.14(-3.26%)
Dec 02, 2021 4.260 4.390 4.180 4.300 419,643 +0.06(+1.42%)
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.