AT

AcuityAds Historical Data - AT

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
VAT not included
Stock Name Stock Symbol Market Stock Type
AcuityAds Holdings Inc AT Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.30 -8.65% 3.17 15:30:15
Open Price Low Price High Price Close Price Previous Close
3.51 3.02 3.51 3.17 3.47
more quote information »

AT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.513.642.493.08345,5620.6626.29%
1 Month4.184.332.193.25388,269-1.01-24.16%
3 Months3.444.582.193.46478,095-0.27-7.85%
6 Months4.865.152.193.79501,634-1.69-34.77%
1 Year11.7315.722.196.99516,510-8.56-72.98%
3 Years1.6133.080.729.15475,6951.5696.89%
5 Years1.6133.080.729.15475,6951.5696.89%

AT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 3.17 -0.30 -8.65% 3.51 3.51 3.02 543,232
May 19 2022 3.47 0.27 8.44% 3.15 3.64 3.15 414,875
May 18 2022 3.20 0.04 1.27% 3.08 3.22 3.08 165,964
May 17 2022 3.16 0.25 8.59% 2.96 3.16 2.96 268,350
May 16 2022 2.91 0.09 3.19% 2.81 2.94 2.73 321,977
May 13 2022 2.82 0.39 16.05% 2.51 2.84 2.49 556,645
May 12 2022 2.43 -0.60 -19.8% 2.80 2.80 2.19 2,089,451
May 11 2022 3.03 -0.21 -6.48% 3.24 3.28 3.01 265,171
May 10 2022 3.24 -0.06 -1.82% 3.33 3.37 3.16 376,141
May 09 2022 3.30 -0.19 -5.44% 3.47 3.49 3.26 292,907
May 06 2022 3.49 -0.10 -2.79% 3.56 3.56 3.41 233,186
May 05 2022 3.59 -0.27 -6.99% 3.80 3.82 3.55 229,061
May 04 2022 3.86 0.09 2.39% 3.78 3.88 3.61 364,536
May 03 2022 3.77 -0.01 -0.26% 3.79 3.84 3.75 140,733
May 02 2022 3.78 -0.10 -2.58% 3.86 4.03 3.74 195,995
Apr 29 2022 3.88 -0.08 -2.02% 3.91 4.02 3.86 131,071
Apr 28 2022 3.96 0.12 3.13% 3.93 3.97 3.73 291,044
Apr 27 2022 3.84 -0.27 -6.57% 3.95 4.02 3.82 417,178
Apr 26 2022 4.11 -0.07 -1.67% 4.16 4.16 4.08 208,348
Apr 25 2022 4.18 -0.06 -1.42% 4.15 4.29 4.15 302,918
See More Historical Prices »
Your Recent History
TSX
AT
AcuityAds
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220523 16:51:40