S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Acreage Holdings Inc (ACRG.A.U)
Acreage Holdings Inc (ACRG.A.U) Historical

ACRG.A.U Acreage Holdings Inc

0.40

0.02 (5.26%)

May 03 2024 - Closed

Delayed by 15 minutes

ACRG.A.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.40	0.02	5.26%	0.40	0.40	0.40	2,000
May 02 2024	0.38	0.04	11.76%	0.385	0.385	0.335	5,800
May 01 2024	0.34	-0.095	-21.84%	0.46	0.46	0.34	11,065
Apr 30 2024	0.435	0.145	50.00%	0.27	0.455	0.27	8,238
Apr 29 2024	0.29	-0.025	-7.94%	0.325	0.325	0.27	30,900
Apr 26 2024	0.315	-0.13	-29.21%	0.395	0.395	0.31	18,913
Apr 25 2024	0.445	0.00	0.00%	0.445	0.445	0.445	117
Apr 24 2024	0.445	0.06	15.58%	0.40	0.445	0.40	3,000
Apr 23 2024	0.385	-0.09	-18.95%	0.385	0.385	0.385	790
Apr 22 2024	0.475	0.00	0.00%	0.475	0.475	0.475	70
Apr 19 2024	0.475	0.00	0.00%	0.475	0.475	0.475	0
Apr 18 2024	0.475	-0.035	-6.86%	0.485	0.485	0.475	1,500
Apr 17 2024	0.51	0.01	2.00%	0.50	0.51	0.40	38,530
Apr 16 2024	0.50	0.005	1.01%	0.50	0.50	0.50	1,499
Apr 15 2024	0.495	0.065	15.12%	0.495	0.495	0.495	3,947
Apr 12 2024	0.43	-0.04	-8.51%	0.46	0.46	0.43	5,370
Apr 11 2024	0.47	-0.14	-22.95%	0.68	0.68	0.47	31,770
Apr 10 2024	0.61	0.09	17.31%	0.50	0.61	0.50	29,217
Apr 09 2024	0.52	0.025	5.05%	0.495	0.58	0.495	5,200
Apr 08 2024	0.495	0.08	19.28%	0.405	0.495	0.405	22,077
Apr 05 2024	0.415	-0.015	-3.49%	0.415	0.415	0.415	1,049
Apr 04 2024	0.43	0.035	8.86%	0.395	0.49	0.395	15,515
Apr 03 2024	0.395	0.05	14.49%	0.375	0.395	0.375	7,009
Apr 02 2024	0.345	0.00	0.00%	0.345	0.345	0.345	0
Apr 01 2024	0.345	-0.10	-22.47%	0.385	0.395	0.345	3,985
Mar 28 2024	0.445	0.00	0.00%	0.45	0.45	0.445	2,755
Mar 27 2024	0.445	0.03	7.23%	0.45	0.45	0.445	71,534
Mar 26 2024	0.415	0.015	3.75%	0.40	0.415	0.40	3,000
Mar 25 2024	0.40	0.05	14.29%	0.36	0.445	0.36	10,110
Mar 22 2024	0.35	0.09	34.62%	0.25	0.35	0.25	9,592
Mar 21 2024	0.26	0.01	4.00%	0.26	0.26	0.26	1,190
Mar 20 2024	0.25	0.07	38.89%	0.175	0.25	0.175	3,422
Mar 19 2024	0.18	-0.015	-7.69%	0.20	0.225	0.18	28,310
Mar 18 2024	0.195	0.00	0.00%	0.195	0.195	0.195	0
Mar 15 2024	0.195	0.035	21.88%	0.20	0.20	0.195	1,892
Mar 14 2024	0.16	0.00	0.00%	0.16	0.16	0.16	0
Mar 13 2024	0.16	0.00	0.00%	0.16	0.16	0.16	0
Mar 12 2024	0.16	0.00	0.00%	0.16	0.16	0.16	0
Mar 11 2024	0.16	-0.005	-3.03%	0.16	0.16	0.16	500
Mar 08 2024	0.165	0.00	0.00%	0.165	0.165	0.165	188
Mar 07 2024	0.165	-0.02	-10.81%	0.19	0.19	0.165	9,700
Mar 06 2024	0.185	0.00	0.00%	0.185	0.185	0.185	0
Mar 05 2024	0.185	-0.015	-7.50%	0.185	0.185	0.185	4,845
Mar 04 2024	0.20	0.00	0.00%	0.20	0.20	0.20	28
Mar 01 2024	0.20	0.015	8.11%	0.195	0.20	0.195	1,100
Feb 29 2024	0.185	0.00	0.00%	0.185	0.185	0.185	500
Feb 28 2024	0.185	0.015	8.82%	0.175	0.185	0.175	5,100
Feb 27 2024	0.17	-0.005	-2.86%	0.185	0.185	0.17	3,987
Feb 26 2024	0.175	0.00	0.00%	0.175	0.175	0.175	0
Feb 23 2024	0.175	0.00	0.00%	0.175	0.175	0.175	0
Feb 22 2024	0.175	0.00	0.00%	0.185	0.185	0.175	3,875
Feb 21 2024	0.175	0.015	9.37%	0.175	0.175	0.17	2,700
Feb 20 2024	0.16	0.00	0.00%	0.16	0.16	0.16	0
Feb 16 2024	0.16	0.00	0.00%	0.16	0.16	0.16	479
Feb 15 2024	0.16	-0.015	-8.57%	0.175	0.175	0.16	6,341
Feb 14 2024	0.175	0.02	12.90%	0.175	0.175	0.175	800
Feb 13 2024	0.155	0.005	3.33%	0.155	0.155	0.155	1,236
Feb 12 2024	0.15	-0.05	-25.00%	0.225	0.245	0.15	18,745
Feb 09 2024	0.20	0.02	11.11%	0.17	0.20	0.17	43,170
Feb 08 2024	0.18	0.00	0.00%	0.18	0.18	0.18	450
Feb 07 2024	0.18	0.01	5.88%	0.17	0.18	0.17	3,200
Feb 06 2024	0.17	0.01	6.25%	0.155	0.17	0.155	5,499
Feb 05 2024	0.16	-0.02	-11.11%	0.16	0.16	0.16	7,500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions