Canada markets closed

AAC Technologies Holdings Inc. (AACAY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
3.9000-0.0200 (-0.51%)
At close: 11:49AM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20243.92003.92003.85003.85003.850013,800
Jun 13, 20243.92003.92003.82003.87003.87004,300
Jun 12, 20243.80003.90003.80003.85003.850012,600
Jun 11, 20243.60003.63003.59003.60003.600039,600
Jun 10, 20243.37003.39003.30003.39003.39002,200
Jun 07, 20243.43003.43003.36003.37003.37005,600
Jun 06, 20243.23003.28003.23003.23003.23005,100
Jun 05, 20243.06003.06003.02003.06003.060016,400
Jun 04, 20243.03003.03003.03003.03003.0300300
Jun 03, 20243.05003.05003.03003.03003.03002,300
May 31, 20242.98003.04002.98002.98002.98004,400
May 30, 20243.05003.16003.05003.10003.10002,400
May 29, 20242.97003.08002.97003.01003.010021,500
May 29, 20240.013 Dividend
May 28, 20243.17003.17003.14003.14003.12701,900
May 24, 20243.00003.13003.00003.13003.11701,800
May 23, 20243.26003.26003.06003.06003.047322,500
May 22, 20243.15003.15003.09003.11003.09712,700
May 21, 20243.05003.14003.05003.12003.10711,800
May 20, 20242.98003.00002.98002.99002.97764,400
May 17, 20242.98003.09002.98003.09003.07723,700
May 16, 20243.30003.30003.26003.26003.24651,300
May 15, 20243.37003.39003.35003.35003.336115,800
May 14, 20243.44003.44003.31003.31003.29631,100
May 13, 20243.48003.48003.44003.44003.42589,500
May 10, 20243.40003.41003.39003.39003.37601,400
May 09, 20243.59003.59003.46003.46003.44571,300
May 08, 20243.36003.45003.36003.43003.41581,800
May 07, 20243.28003.32003.28003.30003.28631,600
May 06, 20243.20003.20003.20003.20003.1868500
May 03, 20243.15003.21003.15003.20003.18685,900
May 02, 20243.15003.24003.14003.24003.226614,700
May 01, 20243.11003.11003.10003.10003.08727,200
Apr 30, 20243.09003.12003.07003.12003.10711,700
Apr 29, 20243.03003.07003.03003.07003.05733,500
Apr 26, 20243.05003.05003.05003.05003.0374-
Apr 25, 20243.04003.08003.04003.05003.03743,000
Apr 24, 20242.96003.03002.96003.00002.98765,800
Apr 23, 20243.03003.03002.99003.02003.00752,900
Apr 22, 20242.94002.94002.94002.94002.92781,400
Apr 19, 20242.94002.96002.94002.96002.94772,100
Apr 18, 20243.17003.20003.15003.17003.15693,500
Apr 17, 20243.07003.10003.07003.10003.08727,500
Apr 16, 20243.08003.08003.05003.05003.03743,300
Apr 15, 20243.09003.12003.09003.12003.10711,300
Apr 12, 20243.11003.16003.11003.16003.14692,500
Apr 11, 20243.14003.20003.14003.16003.14694,800
Apr 10, 20243.15003.15003.11003.14003.127018,500
Apr 09, 20243.41003.41003.32003.32003.30639,200
Apr 08, 20243.36003.36003.24003.25003.23656,000
Apr 05, 20243.21003.21003.20003.20003.18682,700
Apr 04, 20243.20003.21003.15003.21003.19673,700
Apr 03, 20243.18003.18003.16003.16003.14695,800
Apr 02, 20243.22003.22003.17003.20003.18687,500
Apr 01, 20243.40003.40003.26003.32003.30634,900
Mar 28, 20243.27003.31003.24003.24003.226626,300
Mar 27, 20243.06003.14003.06003.14003.12706,000
Mar 26, 20243.02003.07003.01003.03003.01756,900
Mar 25, 20243.17003.19003.02003.03003.01755,100
Mar 22, 20243.05003.14003.05003.12003.107116,700
Mar 21, 20242.80002.84002.80002.84002.82822,500
Mar 20, 20242.81002.81002.79002.79002.77841,000
Mar 19, 20242.81002.84002.80002.84002.82821,500
Mar 18, 20242.86002.93002.86002.89002.878012,400
Mar 15, 20242.84002.84002.81002.82002.80835,600
Mar 14, 20242.79002.86002.79002.82002.80832,500
Mar 13, 20242.89002.89002.81002.84002.828225,100
Mar 12, 20242.87002.88002.84002.86002.848219,600
Mar 11, 20242.87002.87002.84002.85002.83824,000
Mar 08, 20242.74002.76002.74002.76002.74861,800
Mar 07, 20242.55002.56002.55002.56002.54945,800
Mar 06, 20242.43002.49002.43002.49002.4797900
Mar 05, 20242.49002.50002.49002.49002.479725,800
Mar 04, 20242.50002.53002.50002.53002.51952,100
Mar 01, 20242.45002.50002.45002.50002.48965,300
Feb 29, 20242.36002.41002.36002.40002.39015,400
Feb 28, 20242.26002.33002.26002.31002.300412,300
Feb 27, 20242.42002.44002.38002.38002.370111,300
Feb 26, 20242.40002.42002.38002.40002.39014,700
Feb 23, 20242.34002.38002.34002.38002.37011,000
Feb 22, 20242.38002.42002.38002.40002.39011,700
Feb 21, 20242.30002.34002.30002.33002.32042,900
Feb 20, 20242.17002.23002.17002.23002.2208400
Feb 16, 20242.19002.29002.19002.24002.23076,400
Feb 15, 20242.29002.30002.26002.28002.27064,000
Feb 14, 20242.17002.17002.15002.15002.14111,300
Feb 13, 20242.33002.33002.20002.20002.19098,500
Feb 12, 20242.28002.28002.21002.21002.20097,700
Feb 09, 20242.26002.26002.20002.20002.19093,500
Feb 08, 20242.24002.24002.17002.20002.19093,300
Feb 07, 20242.22002.25002.20002.21002.200911,500
Feb 06, 20242.19002.19002.19002.19002.18091,100
Feb 05, 20242.04002.09002.04002.09002.08135,800
Feb 02, 20242.09002.12002.07002.11002.101315,700
Feb 01, 20242.15002.17002.15002.17002.16108,200
Jan 31, 20242.18002.21002.18002.21002.20092,400
Jan 30, 20242.37002.37002.36002.36002.35026,900
Jan 29, 20242.44002.44002.39002.41002.400058,900
Jan 26, 20242.37002.37002.37002.37002.36027,800
Jan 25, 20242.55002.55002.51002.51002.49965,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...