Canada Markets closed

AcuityAds Holdings Inc. (AT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.5200-0.1100 (-3.03%)
At close: 04:00PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20223.66003.60003.43003.52003.5200217,625
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
May 06, 20223.56003.56003.41003.49003.4900233,200
May 05, 20223.80003.82003.55003.59003.5900229,100
May 04, 20223.78003.88003.61003.86003.8600364,500
May 03, 20223.79003.84003.75003.77003.7700140,700
May 02, 20223.86004.03003.74003.78003.7800196,000
Apr 29, 20223.91004.02003.86003.88003.8800131,100
Apr 28, 20223.93003.97003.73003.96003.9600291,000
Apr 27, 20223.95004.02003.81503.84003.8400417,200
Apr 26, 20224.16004.16004.08004.11004.1100208,300
Apr 25, 20224.15004.29004.15004.18004.1800302,900
Apr 22, 20224.18004.33004.13004.24004.2400499,800
Apr 21, 20224.30004.58004.18004.20004.2000746,800
Apr 20, 20224.21004.21004.07004.16004.1600291,000
Apr 19, 20224.15004.30004.11004.18004.1800219,800
Apr 18, 20224.10004.17003.97004.17004.1700294,500
Apr 14, 20224.10004.20004.00004.11004.1100243,000
Apr 13, 20224.04004.13004.01004.11004.1100227,900
Apr 12, 20224.00004.06003.93004.03004.0300258,200
Apr 11, 20223.89003.97003.85003.90003.9000370,700
Apr 08, 20224.13004.13003.99004.01004.0100437,400
Apr 07, 20223.86004.16003.83004.13004.1300681,400
Apr 06, 20224.02004.02003.80003.87003.8700545,700
Apr 05, 20224.01004.23004.01004.12004.1200425,900
Apr 04, 20223.91004.10003.88004.02004.0200400,300
Apr 01, 20223.95004.07003.76003.86003.8600483,100
Mar 31, 20224.00004.02003.81003.95003.9500445,200
Mar 30, 20223.85004.07003.75003.99003.9900729,200
Mar 29, 20223.64003.87003.63003.83003.8300385,900
Mar 28, 20223.40003.63003.40003.62003.6200258,700
Mar 25, 20223.63003.63003.43003.50003.5000315,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...