Canada markets closed

AcuityAds Holdings Inc. (AT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.4000-0.1100 (-4.38%)
At close: 04:00PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20222.46002.49002.38002.40002.400035,903
Sept 28, 20222.45002.51002.36002.51002.510050,100
Sept 27, 20222.51002.60002.35502.38002.3800167,300
Sept 26, 20222.50002.64002.50002.52002.520067,200
Sept 23, 20222.50002.56002.44002.52002.520093,300
Sept 22, 20222.71002.73002.54002.56002.5600126,500
Sept 21, 20222.69002.76002.69002.72002.720098,900
Sept 20, 20222.72002.76002.70002.70002.700062,600
Sept 19, 20222.77002.79002.72002.77002.770040,100
Sept 16, 20222.87002.88002.71002.80002.8000132,000
Sept 15, 20222.90002.94002.83002.87002.870050,100
Sept 14, 20222.90002.91002.84002.90002.900074,700
Sept 13, 20222.90002.97002.90002.92002.9200109,100
Sept 12, 20222.99003.08002.93002.97002.970063,600
Sept 09, 20222.92003.03002.92002.99002.990083,800
Sept 08, 20222.80002.89002.78002.88002.880082,600
Sept 07, 20222.73002.85002.72002.82002.820065,200
Sept 06, 20222.83002.87002.76002.76002.7600133,800
Sept 02, 20222.86002.92002.79002.83002.8300108,100
Sept 01, 20222.89002.90002.76502.81002.8100163,200
Aug 31, 20222.88003.01002.85002.92002.9200155,300
Aug 30, 20222.89002.89002.80002.84002.8400102,500
Aug 29, 20222.98003.08002.86002.87002.8700123,400
Aug 26, 20223.12003.12002.93003.03003.0300296,900
Aug 25, 20223.15003.15003.07003.14003.1400102,000
Aug 24, 20223.18003.22003.08003.13003.1300149,600
Aug 23, 20223.22003.22003.12003.18003.180088,100
Aug 22, 20223.21003.25003.16003.20003.2000133,200
Aug 19, 20223.34003.39003.20003.24003.2400140,100
Aug 18, 20223.54003.54003.37003.38003.3800161,800
Aug 17, 20223.54003.60003.43003.52003.5200217,700
Aug 16, 20223.66003.67003.57503.63003.6300126,300
Aug 15, 20223.51003.73003.51003.69003.6900149,500
Aug 12, 20223.73003.75003.60003.61003.6100265,200
Aug 11, 20223.85003.85003.58003.70003.7000607,300
Aug 10, 20223.40003.88003.30003.82003.8200863,700
Aug 09, 20223.31003.33003.19003.21003.2100125,500
Aug 08, 20223.35003.44003.34003.38003.3800149,500
Aug 05, 20223.19003.36003.19003.36003.360052,400
Aug 04, 20223.32003.39003.22003.25003.250089,300
Aug 03, 20223.16003.42003.16003.32003.3200343,800
Aug 02, 20223.10003.35003.04003.22003.2200167,100
Jul 29, 20223.20003.21003.13003.16003.160067,700
Jul 28, 20223.20003.23003.07003.17003.170075,500
Jul 27, 20223.13003.21003.09003.18003.180096,700
Jul 26, 20223.05003.05002.97003.04003.0400120,300
Jul 25, 20223.14003.15003.05003.08003.080054,100
Jul 22, 20223.40003.40003.15003.15003.1500164,800
Jul 21, 20223.40003.40003.30003.38003.380097,300
Jul 20, 20223.34003.47003.32003.39003.3900403,300
Jul 19, 20223.27003.38003.21003.32003.3200103,100
Jul 18, 20223.02003.31003.02003.25003.2500202,900
Jul 15, 20223.04003.06002.96002.97002.970068,800
Jul 14, 20223.00003.10002.96003.03003.0300106,300
Jul 13, 20222.96003.07002.96003.04003.040051,000
Jul 12, 20223.10003.17003.01003.04003.040060,000
Jul 11, 20223.22003.24003.10003.11003.110046,900
Jul 08, 20223.24003.40003.24003.29003.2900121,100
Jul 07, 20223.10003.38003.10003.31003.3100157,600
Jul 06, 20222.99003.20002.98003.13003.1300165,900
Jul 05, 20222.95003.02002.83003.01003.010092,100
Jul 04, 20222.94003.05002.94002.99002.990054,800
Jun 30, 20222.83003.02002.77003.02003.0200194,300
Jun 29, 20222.94002.94002.84002.89002.890080,200
Jun 28, 20223.06003.07002.87002.94002.9400132,700
Jun 27, 20223.13003.13003.01003.03003.030084,000
Jun 24, 20222.99003.17002.98003.11003.1100152,800
Jun 23, 20222.94003.02002.90002.94002.9400202,900
Jun 22, 20223.00003.07002.94002.96002.960072,500
Jun 21, 20222.96003.13002.96003.04003.040092,000
Jun 20, 20222.81002.99002.81002.99002.990066,900
Jun 17, 20222.75002.96002.75002.90002.9000132,200
Jun 16, 20222.92002.97002.77002.79002.7900184,900
Jun 15, 20222.95003.05002.91003.00003.0000315,000
Jun 14, 20222.91003.04002.88002.93002.9300253,300
Jun 13, 20223.01003.01002.85002.92002.9200196,700
Jun 10, 20223.16003.34003.11003.13003.1300135,000
Jun 09, 20223.30003.36003.25003.25003.250077,700
Jun 08, 20223.45003.52003.31003.34003.3400194,600
Jun 07, 20223.36003.56003.36003.48003.4800204,200
Jun 06, 20223.41003.44003.31003.43003.4300111,500
Jun 03, 20223.30003.39003.28003.34003.340098,000
Jun 02, 20223.23003.44003.23003.41003.4100262,300
Jun 01, 20223.28003.40003.16003.25003.2500298,200
May 31, 20223.10003.25503.10003.25003.2500357,700
May 30, 20223.01003.23003.00003.21003.2100291,500
May 27, 20223.03003.07002.97003.02003.0200158,300
May 26, 20223.03003.13003.00003.03003.0300170,000
May 25, 20222.95003.04002.95003.01003.0100281,400
May 24, 20223.10003.14002.93002.94002.9400364,000
May 20, 20223.51003.51003.02003.17003.1700543,200
May 19, 20223.15003.64003.15003.47003.4700414,900
May 18, 20223.08003.22003.08003.20003.2000166,000
May 17, 20222.96003.16002.96003.16003.1600268,400
May 16, 20222.81002.94002.73002.91002.9100322,000
May 13, 20222.51002.84002.49002.82002.8200556,600
May 12, 20222.80002.80002.19002.43002.43002,089,500
May 11, 20223.24003.28003.01003.03003.0300265,200
May 10, 20223.33003.37003.16003.24003.2400376,100
May 09, 20223.47003.49003.26003.30003.3000292,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...