Canada Markets closed

AcuityAds Holdings Inc. (AT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.1400-0.1000 (-3.09%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20223.28003.42003.14003.14003.1400457,007
Jan. 26, 20223.49003.51003.21003.24003.2400756,400
Jan. 25, 20223.55003.57003.31503.35003.3500777,200
Jan. 24, 20223.30003.61003.12503.61003.61001,438,400
Jan. 21, 20223.46003.58003.35003.46003.46001,081,700
Jan. 20, 20223.84003.92003.58003.62003.6200790,800
Jan. 19, 20223.98004.02003.77003.78003.7800652,100
Jan. 18, 20224.04004.06003.89003.92003.9200490,400
Jan. 17, 20224.08004.14003.98004.14004.1400226,600
Jan. 14, 20224.11004.12003.85504.09004.0900755,600
Jan. 13, 20224.28004.35004.06004.08004.0800436,100
Jan. 12, 20224.34004.51004.25004.28004.2800398,200
Jan. 11, 20224.31004.43004.22004.29004.2900364,600
Jan. 10, 20224.20004.32004.08004.31004.3100494,700
Jan. 07, 20224.37004.47004.21004.27004.2700323,300
Jan. 06, 20224.45004.51004.26004.36004.3600354,600
Jan. 05, 20224.82004.91004.39504.45004.4500609,900
Jan. 04, 20224.86004.92004.60004.84004.8400754,700
Dec. 31, 20215.07005.07004.75004.76004.7600687,700
Dec. 30, 20214.54005.15004.49005.06005.0600964,700
Dec. 29, 20214.89004.89004.47004.52004.52001,216,600
Dec. 24, 20214.88005.08004.82005.02005.0200303,500
Dec. 23, 20214.59004.82004.41004.82004.8200704,200
Dec. 22, 20214.55004.61004.46004.58004.5800335,200
Dec. 21, 20214.40004.55004.30004.54004.5400634,200
Dec. 20, 20213.95004.46003.90004.43004.43001,063,400
Dec. 17, 20213.85004.04003.77004.00004.0000537,900
Dec. 16, 20214.16004.19003.86003.92003.9200613,500
Dec. 15, 20213.98004.12003.83004.12004.1200612,500
Dec. 14, 20214.10004.10003.93004.00004.0000465,200
Dec. 13, 20214.20004.21004.00004.10004.1000510,000
Dec. 10, 20214.40004.48504.15004.21004.2100347,900
Dec. 09, 20214.58004.62004.36004.38004.3800366,600
Dec. 08, 20214.54004.59504.40004.58004.5800301,600
Dec. 07, 20214.45004.58004.30004.53004.5300554,900
Dec. 06, 20214.06004.32003.97004.26004.2600737,800
Dec. 03, 20214.33004.33004.04004.16004.1600464,300
Dec. 02, 20214.26004.39004.18004.30004.3000419,500
Dec. 01, 20214.67004.67004.22004.24004.2400446,400
Nov. 30, 20214.60004.66004.36004.53004.5300402,600
Nov. 29, 20214.80004.80004.49004.67004.6700353,100
Nov. 26, 20214.80004.83004.62004.71004.7100332,500
Nov. 25, 20214.91004.94004.82004.87004.8700177,300
Nov. 24, 20214.65004.86004.55004.83004.8300388,600
Nov. 23, 20214.59004.80004.50004.67004.6700492,200
Nov. 22, 20214.86004.86004.52004.61004.6100546,500
Nov. 19, 20214.77004.99004.75004.80004.8000437,500
Nov. 18, 20215.02005.02004.63004.78004.7800949,100
Nov. 17, 20214.92005.13004.92004.98004.9800399,800
Nov. 16, 20215.12005.16004.92004.94004.9400366,600
Nov. 15, 20215.29005.34005.09005.11005.1100338,100
Nov. 12, 20215.08005.28005.00005.27005.2700527,800
Nov. 11, 20215.04005.10004.98005.03005.0300473,100
Nov. 10, 20215.15005.15004.93004.95004.9500593,900
Nov. 09, 20215.13005.21004.90005.14005.1400942,400
Nov. 08, 20215.55005.62005.14005.16005.1600833,400
Nov. 05, 20215.32005.83005.29005.44005.44001,098,300
Nov. 04, 20215.91006.15005.26005.28005.28001,768,300
Nov. 03, 20216.66007.37005.89005.94005.94003,760,700
Nov. 02, 20218.56008.58007.91508.08008.0800811,900
Nov. 01, 20218.00008.64007.91008.55008.5500752,000
Oct. 29, 20218.05008.14007.82007.89007.8900226,900
Oct. 28, 20217.97008.25007.73008.09008.0900603,000
Oct. 27, 20217.98008.21007.81007.85007.8500407,000
Oct. 26, 20217.96008.02007.77007.81007.8100427,000
Oct. 25, 20217.97008.12007.85008.02008.0200290,400
Oct. 22, 20218.58008.59007.91007.92007.9200662,000
Oct. 21, 20218.71008.82008.56008.72008.7200315,300
Oct. 20, 20218.99008.99008.66008.77008.7700189,500
Oct. 19, 20218.71008.96008.58008.87008.8700372,600
Oct. 18, 20218.51008.63008.35008.62008.6200370,100
Oct. 15, 20218.28008.67008.21008.49008.4900393,700
Oct. 14, 20218.33008.33008.07008.15008.1500270,600
Oct. 13, 20217.87008.22007.87008.17008.1700236,000
Oct. 12, 20217.77007.89007.71007.79007.7900203,200
Oct. 08, 20218.10008.10007.65007.70007.7000287,500
Oct. 07, 20217.83008.12007.73007.98007.9800319,000
Oct. 06, 20217.53007.96007.53007.73007.7300403,200
Oct. 05, 20218.14008.36007.83007.87007.8700445,000
Oct. 04, 20218.53008.53007.97008.11008.1100311,700
Oct. 01, 20218.49008.60008.26008.56008.5600222,900
Sep. 30, 20218.28008.62008.27008.49008.4900437,300
Sep. 29, 20218.55008.62008.27008.29008.2900287,700
Sep. 28, 20218.80008.87008.38008.40008.4000284,200
Sep. 27, 20218.97009.07008.61008.92008.9200378,900
Sep. 24, 20219.26009.29008.93008.94008.9400337,100
Sep. 23, 20219.36009.48009.22009.37009.3700261,800
Sep. 22, 20219.27009.71009.22009.49009.4900267,100
Sep. 21, 20219.12009.35008.99009.19009.1900283,200
Sep. 20, 20219.40009.48008.93009.06009.0600541,700
Sep. 17, 20219.53009.77009.30009.77009.7700471,900
Sep. 16, 20219.28009.61009.23009.53009.5300231,000
Sep. 15, 20219.29009.49009.20009.39009.3900223,800
Sep. 14, 20219.51009.51009.18009.26009.2600323,700
Sep. 13, 20219.85009.85009.31009.50009.5000322,000
Sep. 10, 20219.66009.98009.57009.74009.7400275,600
Sep. 09, 20219.900010.12009.54009.61009.6100521,500
Sep. 08, 202110.170010.17009.90009.90009.9000373,400
Sep. 07, 202110.810010.820010.160010.170010.1700354,000
Sep. 03, 202110.500010.850010.380010.720010.7200292,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...