AcuityAds Holdings Inc. (AT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 3.6600 | 3.6000 | 3.4300 | 3.5200 | 3.5200 | 217,625 |
| Aug 16, 2022 | 3.6600 | 3.6700 | 3.5750 | 3.6300 | 3.6300 | 126,300 |
| Aug 15, 2022 | 3.5100 | 3.7300 | 3.5100 | 3.6900 | 3.6900 | 149,500 |
| Aug 12, 2022 | 3.7300 | 3.7500 | 3.6000 | 3.6100 | 3.6100 | 265,200 |
| Aug 11, 2022 | 3.8500 | 3.8500 | 3.5800 | 3.7000 | 3.7000 | 607,300 |
| Aug 10, 2022 | 3.4000 | 3.8800 | 3.3000 | 3.8200 | 3.8200 | 863,700 |
| Aug 09, 2022 | 3.3100 | 3.3300 | 3.1900 | 3.2100 | 3.2100 | 125,500 |
| Aug 08, 2022 | 3.3500 | 3.4400 | 3.3400 | 3.3800 | 3.3800 | 149,500 |
| Aug 05, 2022 | 3.1900 | 3.3600 | 3.1900 | 3.3600 | 3.3600 | 52,400 |
| Aug 04, 2022 | 3.3200 | 3.3900 | 3.2200 | 3.2500 | 3.2500 | 89,300 |
| Aug 03, 2022 | 3.1600 | 3.4200 | 3.1600 | 3.3200 | 3.3200 | 343,800 |
| Aug 02, 2022 | 3.1000 | 3.3500 | 3.0400 | 3.2200 | 3.2200 | 167,100 |
| Jul 29, 2022 | 3.2000 | 3.2100 | 3.1300 | 3.1600 | 3.1600 | 67,700 |
| Jul 28, 2022 | 3.2000 | 3.2300 | 3.0700 | 3.1700 | 3.1700 | 75,500 |
| Jul 27, 2022 | 3.1300 | 3.2100 | 3.0900 | 3.1800 | 3.1800 | 96,700 |
| Jul 26, 2022 | 3.0500 | 3.0500 | 2.9700 | 3.0400 | 3.0400 | 120,300 |
| Jul 25, 2022 | 3.1400 | 3.1500 | 3.0500 | 3.0800 | 3.0800 | 54,100 |
| Jul 22, 2022 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 164,800 |
| Jul 21, 2022 | 3.4000 | 3.4000 | 3.3000 | 3.3800 | 3.3800 | 97,300 |
| Jul 20, 2022 | 3.3400 | 3.4700 | 3.3200 | 3.3900 | 3.3900 | 403,300 |
| Jul 19, 2022 | 3.2700 | 3.3800 | 3.2100 | 3.3200 | 3.3200 | 103,100 |
| Jul 18, 2022 | 3.0200 | 3.3100 | 3.0200 | 3.2500 | 3.2500 | 202,900 |
| Jul 15, 2022 | 3.0400 | 3.0600 | 2.9600 | 2.9700 | 2.9700 | 68,800 |
| Jul 14, 2022 | 3.0000 | 3.1000 | 2.9600 | 3.0300 | 3.0300 | 106,300 |
| Jul 13, 2022 | 2.9600 | 3.0700 | 2.9600 | 3.0400 | 3.0400 | 51,000 |
| Jul 12, 2022 | 3.1000 | 3.1700 | 3.0100 | 3.0400 | 3.0400 | 60,000 |
| Jul 11, 2022 | 3.2200 | 3.2400 | 3.1000 | 3.1100 | 3.1100 | 46,900 |
| Jul 08, 2022 | 3.2400 | 3.4000 | 3.2400 | 3.2900 | 3.2900 | 121,100 |
| Jul 07, 2022 | 3.1000 | 3.3800 | 3.1000 | 3.3100 | 3.3100 | 157,600 |
| Jul 06, 2022 | 2.9900 | 3.2000 | 2.9800 | 3.1300 | 3.1300 | 165,900 |
| Jul 05, 2022 | 2.9500 | 3.0200 | 2.8300 | 3.0100 | 3.0100 | 92,100 |
| Jul 04, 2022 | 2.9400 | 3.0500 | 2.9400 | 2.9900 | 2.9900 | 54,800 |
| Jun 30, 2022 | 2.8300 | 3.0200 | 2.7700 | 3.0200 | 3.0200 | 194,300 |
| Jun 29, 2022 | 2.9400 | 2.9400 | 2.8400 | 2.8900 | 2.8900 | 80,200 |
| Jun 28, 2022 | 3.0600 | 3.0700 | 2.8700 | 2.9400 | 2.9400 | 132,700 |
| Jun 27, 2022 | 3.1300 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 84,000 |
| Jun 24, 2022 | 2.9900 | 3.1700 | 2.9800 | 3.1100 | 3.1100 | 152,800 |
| Jun 23, 2022 | 2.9400 | 3.0200 | 2.9000 | 2.9400 | 2.9400 | 202,900 |
| Jun 22, 2022 | 3.0000 | 3.0700 | 2.9400 | 2.9600 | 2.9600 | 72,500 |
| Jun 21, 2022 | 2.9600 | 3.1300 | 2.9600 | 3.0400 | 3.0400 | 92,000 |
| Jun 20, 2022 | 2.8100 | 2.9900 | 2.8100 | 2.9900 | 2.9900 | 66,900 |
| Jun 17, 2022 | 2.7500 | 2.9600 | 2.7500 | 2.9000 | 2.9000 | 132,200 |
| Jun 16, 2022 | 2.9200 | 2.9700 | 2.7700 | 2.7900 | 2.7900 | 184,900 |
| Jun 15, 2022 | 2.9500 | 3.0500 | 2.9100 | 3.0000 | 3.0000 | 315,000 |
| Jun 14, 2022 | 2.9100 | 3.0400 | 2.8800 | 2.9300 | 2.9300 | 253,300 |
| Jun 13, 2022 | 3.0100 | 3.0100 | 2.8500 | 2.9200 | 2.9200 | 196,700 |
| Jun 10, 2022 | 3.1600 | 3.3400 | 3.1100 | 3.1300 | 3.1300 | 135,000 |
| Jun 09, 2022 | 3.3000 | 3.3600 | 3.2500 | 3.2500 | 3.2500 | 77,700 |
| Jun 08, 2022 | 3.4500 | 3.5200 | 3.3100 | 3.3400 | 3.3400 | 194,600 |
| Jun 07, 2022 | 3.3600 | 3.5600 | 3.3600 | 3.4800 | 3.4800 | 204,200 |
| Jun 06, 2022 | 3.4100 | 3.4400 | 3.3100 | 3.4300 | 3.4300 | 111,500 |
| Jun 03, 2022 | 3.3000 | 3.3900 | 3.2800 | 3.3400 | 3.3400 | 98,000 |
| Jun 02, 2022 | 3.2300 | 3.4400 | 3.2300 | 3.4100 | 3.4100 | 262,300 |
| Jun 01, 2022 | 3.2800 | 3.4000 | 3.1600 | 3.2500 | 3.2500 | 298,200 |
| May 31, 2022 | 3.1000 | 3.2550 | 3.1000 | 3.2500 | 3.2500 | 357,700 |
| May 30, 2022 | 3.0100 | 3.2300 | 3.0000 | 3.2100 | 3.2100 | 291,500 |
| May 27, 2022 | 3.0300 | 3.0700 | 2.9700 | 3.0200 | 3.0200 | 158,300 |
| May 26, 2022 | 3.0300 | 3.1300 | 3.0000 | 3.0300 | 3.0300 | 170,000 |
| May 25, 2022 | 2.9500 | 3.0400 | 2.9500 | 3.0100 | 3.0100 | 281,400 |
| May 24, 2022 | 3.1000 | 3.1400 | 2.9300 | 2.9400 | 2.9400 | 364,000 |
| May 20, 2022 | 3.5100 | 3.5100 | 3.0200 | 3.1700 | 3.1700 | 543,200 |
| May 19, 2022 | 3.1500 | 3.6400 | 3.1500 | 3.4700 | 3.4700 | 414,900 |
| May 18, 2022 | 3.0800 | 3.2200 | 3.0800 | 3.2000 | 3.2000 | 166,000 |
| May 17, 2022 | 2.9600 | 3.1600 | 2.9600 | 3.1600 | 3.1600 | 268,400 |
| May 16, 2022 | 2.8100 | 2.9400 | 2.7300 | 2.9100 | 2.9100 | 322,000 |
| May 13, 2022 | 2.5100 | 2.8400 | 2.4900 | 2.8200 | 2.8200 | 556,600 |
| May 12, 2022 | 2.8000 | 2.8000 | 2.1900 | 2.4300 | 2.4300 | 2,089,500 |
| May 11, 2022 | 3.2400 | 3.2800 | 3.0100 | 3.0300 | 3.0300 | 265,200 |
| May 10, 2022 | 3.3300 | 3.3700 | 3.1600 | 3.2400 | 3.2400 | 376,100 |
| May 09, 2022 | 3.4700 | 3.4900 | 3.2600 | 3.3000 | 3.3000 | 292,900 |
| May 06, 2022 | 3.5600 | 3.5600 | 3.4100 | 3.4900 | 3.4900 | 233,200 |
| May 05, 2022 | 3.8000 | 3.8200 | 3.5500 | 3.5900 | 3.5900 | 229,100 |
| May 04, 2022 | 3.7800 | 3.8800 | 3.6100 | 3.8600 | 3.8600 | 364,500 |
| May 03, 2022 | 3.7900 | 3.8400 | 3.7500 | 3.7700 | 3.7700 | 140,700 |
| May 02, 2022 | 3.8600 | 4.0300 | 3.7400 | 3.7800 | 3.7800 | 196,000 |
| Apr 29, 2022 | 3.9100 | 4.0200 | 3.8600 | 3.8800 | 3.8800 | 131,100 |
| Apr 28, 2022 | 3.9300 | 3.9700 | 3.7300 | 3.9600 | 3.9600 | 291,000 |
| Apr 27, 2022 | 3.9500 | 4.0200 | 3.8150 | 3.8400 | 3.8400 | 417,200 |
| Apr 26, 2022 | 4.1600 | 4.1600 | 4.0800 | 4.1100 | 4.1100 | 208,300 |
| Apr 25, 2022 | 4.1500 | 4.2900 | 4.1500 | 4.1800 | 4.1800 | 302,900 |
| Apr 22, 2022 | 4.1800 | 4.3300 | 4.1300 | 4.2400 | 4.2400 | 499,800 |
| Apr 21, 2022 | 4.3000 | 4.5800 | 4.1800 | 4.2000 | 4.2000 | 746,800 |
| Apr 20, 2022 | 4.2100 | 4.2100 | 4.0700 | 4.1600 | 4.1600 | 291,000 |
| Apr 19, 2022 | 4.1500 | 4.3000 | 4.1100 | 4.1800 | 4.1800 | 219,800 |
| Apr 18, 2022 | 4.1000 | 4.1700 | 3.9700 | 4.1700 | 4.1700 | 294,500 |
| Apr 14, 2022 | 4.1000 | 4.2000 | 4.0000 | 4.1100 | 4.1100 | 243,000 |
| Apr 13, 2022 | 4.0400 | 4.1300 | 4.0100 | 4.1100 | 4.1100 | 227,900 |
| Apr 12, 2022 | 4.0000 | 4.0600 | 3.9300 | 4.0300 | 4.0300 | 258,200 |
| Apr 11, 2022 | 3.8900 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 370,700 |
| Apr 08, 2022 | 4.1300 | 4.1300 | 3.9900 | 4.0100 | 4.0100 | 437,400 |
| Apr 07, 2022 | 3.8600 | 4.1600 | 3.8300 | 4.1300 | 4.1300 | 681,400 |
| Apr 06, 2022 | 4.0200 | 4.0200 | 3.8000 | 3.8700 | 3.8700 | 545,700 |
| Apr 05, 2022 | 4.0100 | 4.2300 | 4.0100 | 4.1200 | 4.1200 | 425,900 |
| Apr 04, 2022 | 3.9100 | 4.1000 | 3.8800 | 4.0200 | 4.0200 | 400,300 |
| Apr 01, 2022 | 3.9500 | 4.0700 | 3.7600 | 3.8600 | 3.8600 | 483,100 |
| Mar 31, 2022 | 4.0000 | 4.0200 | 3.8100 | 3.9500 | 3.9500 | 445,200 |
| Mar 30, 2022 | 3.8500 | 4.0700 | 3.7500 | 3.9900 | 3.9900 | 729,200 |
| Mar 29, 2022 | 3.6400 | 3.8700 | 3.6300 | 3.8300 | 3.8300 | 385,900 |
| Mar 28, 2022 | 3.4000 | 3.6300 | 3.4000 | 3.6200 | 3.6200 | 258,700 |
| Mar 25, 2022 | 3.6300 | 3.6300 | 3.4300 | 3.5000 | 3.5000 | 315,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
