AT.V - AcuityAds Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20191.65001.65001.55001.61001.6100257,726
Jun 27, 20191.62001.65001.58001.61001.6100120,665
Jun 26, 20191.61001.67001.58001.61001.610099,075
Jun 25, 20191.65001.65001.55001.61001.6100257,700
Jun 24, 20191.66001.68001.59001.62001.6200241,300
Jun 21, 20191.63001.70001.58001.60001.6000272,300
Jun 20, 20191.54001.65001.54001.60001.6000404,900
Jun 19, 20191.49001.53501.48001.52001.520073,800
Jun 18, 20191.49001.51001.45001.49001.4900105,000
Jun 17, 20191.49001.49001.42001.48001.480068,300
Jun 14, 20191.49001.49001.44001.46001.460020,700
Jun 13, 20191.41001.48001.41001.47001.470077,900
Jun 12, 20191.49001.50001.36001.43001.4300229,600
Jun 11, 20191.50001.50001.47001.48001.480030,400
Jun 10, 20191.47001.51001.47001.49001.490046,400
Jun 07, 20191.50001.50001.47001.47001.470026,700
Jun 06, 20191.54001.55001.46001.50001.500078,100
Jun 05, 20191.60001.60001.49001.53501.535095,700
Jun 04, 20191.41001.62001.41001.56001.5600142,600
Jun 03, 20191.40001.46001.38001.41001.410070,200
May 31, 20191.43001.43001.34001.38001.3800276,700
May 30, 20191.44001.49001.35001.43001.4300356,600
May 29, 20191.54001.54001.40001.41001.4100603,400
May 28, 20191.62001.70001.36001.49001.4900656,700
May 27, 20191.55001.62001.55001.59001.5900268,200
May 24, 20191.51001.53001.49001.53001.530046,100
May 23, 20191.54001.54001.49001.52001.520050,400
May 22, 20191.52001.55001.52001.52001.5200308,000
May 21, 20191.51001.54001.48001.51001.5100104,600
May 17, 20191.49001.51001.46001.51001.5100225,400
May 16, 20191.54001.54001.44001.45001.4500151,100
May 15, 20191.54001.54001.50001.54001.540091,200
May 14, 20191.54001.55001.53001.54001.540069,800
May 13, 20191.56001.56001.52001.53001.530075,200
May 10, 20191.55001.59001.54001.56001.560069,200
May 09, 20191.54001.55001.47001.54001.5400251,400
May 08, 20191.55001.55001.54001.55001.550023,900
May 07, 20191.55001.55001.52001.55001.550090,700
May 06, 20191.55001.56001.55001.56001.560064,500
May 03, 20191.58001.58001.53001.56001.5600138,700
May 02, 20191.56001.59001.54001.56001.5600167,100
May 01, 20191.59001.60001.53001.57001.5700408,000
Apr 30, 20191.64001.65001.56001.56001.5600616,600
Apr 29, 20191.90001.91001.78001.80001.8000400,300
Apr 26, 20191.80001.81001.77001.79001.7900231,000
Apr 25, 20191.84001.90001.76001.79001.7900207,100
Apr 24, 20191.93001.93001.84001.86001.8600125,200
Apr 23, 20191.89001.93001.84001.91001.9100141,600
Apr 22, 20191.93001.93001.86001.87001.8700124,100
Apr 18, 20191.90001.94001.88001.89001.8900153,300
Apr 17, 20191.76001.92001.75001.88001.8800235,400
Apr 16, 20191.82001.91001.74001.77001.7700323,400
Apr 15, 20191.70001.89001.69001.83001.8300552,400
Apr 12, 20191.68001.69001.64001.69001.6900349,000
Apr 11, 20191.64001.75001.64001.67501.6750179,700
Apr 10, 20191.64001.68001.60001.64001.6400104,500
Apr 09, 20191.65001.68001.62001.64001.6400158,400
Apr 08, 20191.65001.68001.60001.64001.6400104,400
Apr 05, 20191.55001.64001.52001.62001.6200142,000
Apr 04, 20191.60001.60001.52001.53001.5300120,200
Apr 03, 20191.66001.66001.55001.58001.5800136,800
Apr 02, 20191.68001.69001.61001.63001.630090,200
Apr 01, 20191.67001.70001.65001.67001.670097,700
Mar 29, 20191.68001.68001.60001.63001.630088,600
Mar 28, 20191.63001.70001.63001.64001.640071,000
Mar 27, 20191.65001.70001.62001.63001.6300109,800
Mar 26, 20191.72001.72001.65001.65001.650078,800
Mar 25, 20191.67001.70001.63001.69001.690077,000
Mar 22, 20191.71001.71001.66001.66001.660055,600
Mar 21, 20191.70001.71001.67001.67001.670047,800
Mar 20, 20191.72001.73001.66001.69001.690061,900
Mar 19, 20191.66001.76001.66001.72001.7200134,500
Mar 18, 20191.72001.72001.64001.64001.640056,900
Mar 15, 20191.75001.75001.66001.71001.710064,000
Mar 14, 20191.75001.75001.64001.71001.7100144,300
Mar 13, 20191.90001.91001.70001.74001.7400569,000
Mar 12, 20191.72001.85001.67001.82001.8200264,800
Mar 11, 20191.75001.77001.71001.73001.7300119,000
Mar 08, 20191.75001.82001.70001.74001.7400156,100
Mar 07, 20191.70001.78001.70001.77001.7700182,400
Mar 06, 20191.64001.74001.64001.68001.6800247,100
Mar 05, 20191.57001.65001.57001.63001.6300160,800
Mar 04, 20191.60001.64001.53001.58001.5800153,800
Mar 01, 20191.54001.65001.50001.59001.5900326,000
Feb 28, 20191.45001.55001.45001.50001.5000268,100
Feb 27, 20191.32001.51001.32001.42001.4200407,900
Feb 26, 20191.35001.36001.29001.34001.3400243,400
Feb 25, 20191.27001.30001.27001.28001.280040,200
Feb 22, 20191.26001.26001.22001.24001.240056,200
Feb 21, 20191.27001.27001.22001.25001.250055,100
Feb 20, 20191.28001.30001.25001.27001.270063,700
Feb 19, 20191.29001.31001.25001.27001.270076,300
Feb 15, 20191.29001.30001.24001.29001.290062,100
Feb 14, 20191.28001.30001.27001.28001.280022,800
Feb 13, 20191.31001.31001.20001.27001.2700298,200
Feb 12, 20191.36001.36001.29001.29001.2900107,500
Feb 11, 20191.35001.37001.31001.34001.340093,100
Feb 08, 20191.35001.37001.32001.34001.3400261,900
Feb 07, 20191.35001.37001.28001.37001.3700214,900
Feb 06, 20191.39001.39001.30001.36001.3600132,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...