Dark

AT
ACUITYADS HOLDINGS INC
stock TSE

Inactive

Apr 14, 2023

2.14CAD+0.469%(+0.01)20,916

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-14	2.1100	2.1600	2.1100	2.1400	+0.469%	20,916	0.000%
2023-04-13	2.1700	2.1800	2.1000	2.1300	0.000%	192,412	+0.469%
2023-04-12	2.1300	2.1750	2.1250	2.1300	+0.472%	83,542	+0.469%
2023-04-11	2.1100	2.2400	2.1100	2.1200	+0.952%	180,726	+0.943%
2023-04-10	2.1000	2.2650	2.0800	2.1000	-0.474%	240,411	+1.905%
2023-04-06	2.0700	2.1800	2.0600	2.1100	+1.932%	185,956	+1.422%
2023-04-05	2.0800	2.1400	2.0700	2.0700	-0.481%	69,803	+3.382%
2023-04-04	2.1200	2.1400	2.0700	2.0800	-3.256%	134,928	+2.885%
2023-04-03	2.1100	2.1700	2.1000	2.1500	+0.467%	85,034	-0.465%
2023-03-31	2.0500	2.1450	2.0500	2.1400	+3.883%	258,032	0.000%
2023-03-30	2.0600	2.0800	2.0400	2.0600	-0.483%	57,837	+3.883%
2023-03-29	2.0900	2.0900	2.0400	2.0700	+0.976%	49,108	+3.382%
2023-03-28	2.0900	2.1300	2.0400	2.0500	-3.302%	86,790	+4.390%
2023-03-27	2.0900	2.1400	2.0800	2.1200	-0.469%	49,046	+0.943%
2023-03-24	2.0500	2.1500	2.0500	2.1300	+2.404%	167,038	+0.469%
2023-03-23	2.1100	2.1200	2.0650	2.0800	-0.952%	91,129	+2.885%
2023-03-22	2.1600	2.1600	2.0900	2.1000	-2.778%	53,175	+1.905%
2023-03-21	2.1200	2.1700	2.0900	2.1600	+2.857%	134,480	-0.926%
2023-03-20	2.0700	2.1400	2.0600	2.1000	+0.478%	161,285	+1.905%
2023-03-17	2.0800	2.1350	2.0600	2.0900	-1.415%	196,827	+2.392%
2023-03-16	2.1400	2.1400	2.0300	2.1200	+0.952%	368,288	+0.943%
2023-03-15	2.1600	2.1600	2.0700	2.1000	-5.405%	153,271	+1.905%
2023-03-14	2.1100	2.2300	2.0900	2.2200	+6.220%	310,377	-3.604%
2023-03-13	2.0100	2.1400	2.0100	2.0900	+7.732%	629,674	+2.392%
2023-03-10	2.3000	2.3000	1.9200	1.9400	-14.159%	582,320	+10.309%
2023-03-09	2.3200	2.5500	2.2500	2.2600	+0.444%	508,544	-5.310%
2023-03-08	2.1800	2.2700	2.1800	2.2500	+3.211%	356,759	-4.889%
2023-03-07	2.2200	2.2200	2.1700	2.1800	-2.679%	56,360	-1.835%
2023-03-06	2.2500	2.2500	2.2000	2.2400	-3.448%	167,025	-4.464%
2023-03-03	2.2500	2.3500	2.2200	2.3200	+3.571%	97,317	-7.759%
2023-03-02	2.2300	2.2500	2.2100	2.2400	-0.444%	72,717	-4.464%
2023-03-01	2.1800	2.2900	2.1800	2.2500	+2.273%	103,677	-4.889%
2023-02-28	2.1300	2.2000	2.0700	2.2000	+3.774%	211,188	-2.727%
2023-02-27	2.2200	2.2800	2.1200	2.1200	-4.072%	275,999	+0.943%
2023-02-24	2.2800	2.2800	2.2100	2.2100	-4.741%	58,517	-3.167%
2023-02-23	2.3000	2.3200	2.2300	2.3200	+0.433%	93,781	-7.759%
2023-02-22	2.3400	2.3600	2.3000	2.3100	-1.702%	65,643	-7.359%
2023-02-21	2.3700	2.3700	2.3200	2.3500	-1.261%	60,267	-8.936%
2023-02-17	2.5300	2.5300	2.3600	2.3800	-4.418%	64,255	-10.084%
2023-02-16	2.4700	2.5900	2.4700	2.4900	-2.353%	74,081	-14.056%
2023-02-15	2.4200	2.6300	2.3900	2.5500	+4.082%	301,824	-16.078%
2023-02-14	2.3200	2.4500	2.2800	2.4500	+5.150%	187,366	-12.653%
2023-02-13	2.3000	2.3300	2.2800	2.3300	+0.866%	66,018	-8.155%
2023-02-10	2.3000	2.3400	2.2500	2.3100	-0.858%	87,045	-7.359%
2023-02-09	2.4600	2.4600	2.3000	2.3300	-3.719%	124,420	-8.155%
2023-02-08	2.3900	2.4400	2.3800	2.4200	+0.415%	56,762	-11.570%
2023-02-07	2.3900	2.4500	2.3600	2.4100	+1.261%	115,104	-11.203%
2023-02-06	2.5000	2.5000	2.3700	2.3800	-3.252%	102,444	-10.084%
2023-02-03	2.4900	2.5000	2.4200	2.4600	-2.767%	100,524	-13.008%
2023-02-02	2.4100	2.6000	2.4100	2.5300	+5.417%	242,997	-15.415%
2023-02-01	2.4100	2.4700	2.3400	2.4000	+0.418%	159,477	-10.833%
2023-01-31	2.3100	2.4700	2.3100	2.3900	+3.913%	112,738	-10.460%
2023-01-30	2.3200	2.3400	2.2500	2.3000	-2.128%	185,563	-6.957%
2023-01-27	2.3200	2.3900	2.3200	2.3500	+0.427%	172,586	-8.936%
2023-01-26	2.4200	2.4200	2.2900	2.3400	-2.092%	167,024	-8.547%
2023-01-25	2.3100	2.3900	2.2400	2.3900	+2.575%	130,757	-10.460%
2023-01-24	2.3100	2.3900	2.3000	2.3300	+1.747%	117,276	-8.155%
2023-01-23	2.2500	2.3500	2.2100	2.2900	-2.553%	220,501	-6.550%
2023-01-20	2.2800	2.3500	2.2400	2.3500	+3.524%	84,927	-8.936%
2023-01-19	2.3000	2.3000	2.1900	2.2700	-1.732%	94,496	-5.727%
2023-01-18	2.2900	2.3100	2.2300	2.3100	+1.316%	197,691	-7.359%
2023-01-17	2.1900	2.3000	2.1600	2.2800	+3.636%	191,622	-6.140%
2023-01-16	2.1000	2.2200	2.1000	2.2000	+3.286%	50,850	-2.727%
2023-01-13	2.1800	2.1900	2.1300	2.1300	-2.294%	106,844	+0.469%
2023-01-12	2.1800	2.2100	2.1500	2.1800	0.000%	57,341	-1.835%
2023-01-11	2.2000	2.2050	2.1600	2.1800	-0.457%	90,389	-1.835%
2023-01-10	2.2100	2.2600	2.1700	2.1900	-1.351%	86,636	-2.283%
2023-01-09	2.2500	2.2900	2.2050	2.2200	-0.448%	465,467	-3.604%
2023-01-06	2.2100	2.2400	2.1400	2.2300	+0.905%	82,876	-4.036%
2023-01-05	2.1900	2.2400	2.1200	2.2100	+0.913%	97,157	-3.167%
2023-01-04	2.2000	2.2500	2.1700	2.1900	+1.860%	111,401	-2.283%
2023-01-03	2.1300	2.2600	2.1100	2.1500	+2.871%	144,426	-0.465%
2022-12-30	2.0300	2.1200	2.0300	2.0900	+0.966%	125,181	+2.392%
2022-12-29	1.9600	2.1000	1.9600	2.0700	+5.076%	211,840	+3.382%
2022-12-28	1.9500	2.0000	1.9300	1.9700	-1.005%	264,155	+8.629%
2022-12-23	2.0100	2.0400	1.9800	1.9900	-1.970%	185,553	+7.538%
2022-12-22	2.0800	2.0800	1.9700	2.0300	-3.333%	120,909	+5.419%
2022-12-21	2.0800	2.1100	2.0400	2.1000	0.000%	138,093	+1.905%
2022-12-20	2.1100	2.1500	2.0700	2.1000	-1.408%	197,619	+1.905%
2022-12-19	2.1800	2.2000	2.1300	2.1300	-2.294%	131,542	+0.469%
2022-12-16	2.2600	2.2600	2.1600	2.1800	-3.965%	298,132	-1.835%
2022-12-15	2.3600	2.3600	2.2400	2.2700	-4.219%	129,942	-5.727%
2022-12-14	2.3400	2.4450	2.3400	2.3700	-1.250%	84,358	-9.705%
2022-12-13	2.4400	2.5100	2.3300	2.4000	0.000%	136,112	-10.833%
2022-12-12	2.4100	2.4650	2.3600	2.4000	-0.415%	476,813	-10.833%
2022-12-09	2.3800	2.4750	2.3800	2.4100	+0.417%	51,933	-11.203%
2022-12-08	2.5100	2.5800	2.3800	2.4000	-4.762%	126,676	-10.833%
2022-12-07	2.5400	2.5600	2.4900	2.5200	-1.563%	77,786	-15.079%
2022-12-06	2.5200	2.5600	2.4300	2.5600	+0.787%	153,045	-16.406%
2022-12-05	2.7200	2.7200	2.5100	2.5400	-4.151%	154,929	-15.748%
2022-12-02	2.5000	2.7100	2.4900	2.6500	+4.331%	304,061	-19.245%
2022-12-01	2.4100	2.5700	2.4100	2.5400	+5.833%	104,261	-15.748%
2022-11-30	2.4200	2.4450	2.3700	2.4000	-0.415%	45,373	-10.833%
2022-11-29	2.4100	2.4800	2.4000	2.4100	0.000%	32,571	-11.203%
2022-11-28	2.4900	2.5000	2.3800	2.4100	-4.365%	60,508	-11.203%
2022-11-25	2.4200	2.5400	2.3600	2.5200	+4.564%	128,146	-15.079%
2022-11-24	2.4200	2.4550	2.3600	2.4100	-1.633%	107,404	-11.203%
2022-11-23	2.2500	2.4700	2.2300	2.4500	+8.889%	156,271	-12.653%
2022-11-22	2.2400	2.2950	2.1900	2.2500	+0.897%	60,984	-4.889%
2022-11-21	2.2000	2.2600	2.1000	2.2300	+0.905%	174,655	-4.036%
2022-11-18	2.2600	2.2600	2.1500	2.2100	-0.450%	63,803	-3.167%
2022-11-17	2.1600	2.3050	2.1600	2.2200	+0.452%	101,869	-3.604%
2022-11-16	2.2000	2.2750	2.1400	2.2100	-1.339%	115,838	-3.167%
2022-11-15	2.1400	2.3500	2.1400	2.2400	+4.429%	280,618	-4.464%
2022-11-14	2.0200	2.2300	1.9800	2.1450	+3.125%	152,868	-0.233%
2022-11-11	2.0600	2.1100	2.0200	2.0800	+1.463%	143,703	+2.885%
2022-11-09	2.0000	2.0700	1.8600	2.0500	+4.592%	131,800	+4.390%
2022-11-08	1.9700	2.0000	1.9200	1.9600	0.000%	228,920	+9.184%
2022-11-07	2.1000	2.1000	1.9000	1.9600	-3.922%	200,227	+9.184%
2022-11-04	2.0700	2.0800	1.9800	2.0400	-1.449%	224,007	+4.902%
2022-11-02	2.1700	2.1800	2.0600	2.0700	-4.608%	78,127	+3.382%
2022-11-01	2.1800	2.2150	2.1500	2.1700	+0.930%	87,234	-1.382%
2022-10-31	2.1500	2.1700	2.0800	2.1500	-0.463%	195,989	-0.465%
2022-10-28	2.1300	2.2000	2.1300	2.1600	+1.408%	76,489	-0.926%
2022-10-27	2.1400	2.1900	2.1200	2.1300	-1.389%	99,788	+0.469%
2022-10-26	2.1900	2.2100	2.1300	2.1600	-1.370%	111,954	-0.926%
2022-10-25	2.1800	2.2400	2.1600	2.1900	+0.922%	66,380	-2.283%
2022-10-24	2.2500	2.2500	2.1700	2.1700	-3.125%	51,276	-1.382%
2022-10-21	2.2500	2.2500	2.2100	2.2400	0.000%	79,189	-4.464%
2022-10-20	2.2500	2.3000	2.2200	2.2400	-1.322%	36,300	-4.464%
2022-10-19	2.2900	2.2900	2.2200	2.2700	-2.155%	31,192	-5.727%
2022-10-18	2.3400	2.4200	2.2700	2.3200	+2.203%	50,820	-7.759%
2022-10-17	2.2100	2.3700	2.2100	2.2700	+2.715%	63,646	-5.727%
2022-10-14	2.1800	2.2800	2.1700	2.2100	0.000%	22,913	-3.167%
2022-10-13	2.1100	2.3150	2.1100	2.2100	+0.455%	125,595	-3.167%
2022-10-12	2.2000	2.2500	2.1500	2.2000	0.000%	47,644	-2.727%
2022-10-11	2.3400	2.3400	2.1700	2.2000	-6.383%	122,630	-2.727%
2022-10-07	2.3800	2.3800	2.2900	2.3500	-2.083%	41,963	-8.936%
2022-10-06	2.4200	2.4500	2.3900	2.4000	-1.235%	31,942	-10.833%
2022-10-05	2.4900	2.4900	2.3800	2.4300	-2.410%	47,518	-11.934%
2022-10-04	2.5000	2.5300	2.4200	2.4900	+2.893%	68,109	-14.056%
2022-10-03	2.4100	2.4600	2.2900	2.4200	+0.833%	137,449	-11.570%
2022-09-30	2.4200	2.5000	2.3800	2.4000	0.000%	63,180	-10.833%
2022-09-29	2.4600	2.4900	2.3800	2.4000	-4.382%	35,903	-10.833%
2022-09-28	2.4500	2.5100	2.3600	2.5100	+5.462%	50,058	-14.741%
2022-09-27	2.5100	2.6000	2.3550	2.3800	-5.556%	167,343	-10.084%
2022-09-26	2.5000	2.6400	2.5000	2.5200	0.000%	67,160	-15.079%
2022-09-23	2.5000	2.5600	2.4400	2.5200	-1.563%	93,257	-15.079%
2022-09-22	2.7100	2.7300	2.5400	2.5600	-5.882%	126,484	-16.406%
2022-09-21	2.6900	2.7600	2.6900	2.7200	+0.741%	98,871	-21.324%
2022-09-20	2.7200	2.7600	2.7000	2.7000	-2.527%	62,585	-20.741%
2022-09-19	2.7700	2.7900	2.7200	2.7700	-1.071%	40,063	-22.744%
2022-09-16	2.8700	2.8800	2.7100	2.8000	-2.439%	132,043	-23.571%
2022-09-15	2.9000	2.9400	2.8300	2.8700	-1.034%	50,092	-25.436%
2022-09-14	2.9000	2.9100	2.8400	2.9000	-0.685%	74,668	-26.207%
2022-09-13	2.9000	2.9700	2.9000	2.9200	-1.684%	109,055	-26.712%
2022-09-12	2.9900	3.0800	2.9300	2.9700	-0.669%	63,634	-27.946%
2022-09-09	2.9200	3.0300	2.9200	2.9900	+8.333%	83,761	-28.428%
2022-09-06	2.8300	2.8700	2.7600	2.7600	-2.473%	133,778	-22.464%
2022-09-02	2.8600	2.9200	2.7900	2.8300	+0.712%	108,095	-24.382%
2022-09-01	2.8900	2.9000	2.7650	2.8100	-3.767%	163,163	-23.843%
2022-08-31	2.8800	3.0100	2.8500	2.9200	+2.817%	155,322	-26.712%
2022-08-30	2.8900	2.8900	2.8000	2.8400	-1.045%	102,525	-24.648%
2022-08-29	2.9800	3.0800	2.8600	2.8700	-5.281%	123,394	-25.436%
2022-08-26	3.1200	3.1200	2.9300	3.0300	-3.503%	296,858	-29.373%
2022-08-25	3.1500	3.1500	3.0700	3.1400	+0.319%	101,992	-31.847%
2022-08-24	3.1800	3.2200	3.0800	3.1300	-1.572%	149,645	-31.629%
2022-08-23	3.2200	3.2200	3.1200	3.1800	-0.625%	88,139	-32.704%
2022-08-22	3.2100	3.2500	3.1600	3.2000	-5.325%	133,232	-33.125%
2022-08-18	3.5400	3.5400	3.3700	3.3800	-3.977%	161,795	-36.686%
2022-08-17	3.5400	3.6000	3.4300	3.5200	-3.030%	217,677	-39.205%
2022-08-16	3.6600	3.6700	3.5750	3.6300	-1.626%	126,283	-41.047%
2022-08-15	3.5100	3.7300	3.5100	3.6900	+2.216%	149,469	-42.005%
2022-08-12	3.7300	3.7500	3.6000	3.6100	-2.432%	265,164	-40.720%
2022-08-11	3.8500	3.8500	3.5800	3.7000	-3.141%	607,346	-42.162%
2022-08-10	3.4000	3.8800	3.3000	3.8200	+19.003%	863,735	-43.979%
2022-08-09	3.3100	3.3300	3.1900	3.2100	-5.030%	125,507	-33.333%
2022-08-08	3.3500	3.4400	3.3400	3.3800	+4.000%	149,518	-36.686%
2022-08-04	3.3200	3.3900	3.2200	3.2500	-2.108%	89,265	-34.154%
2022-08-03	3.1600	3.4200	3.1600	3.3200	+3.106%	343,758	-35.542%
2022-08-02	3.1000	3.3500	3.0400	3.2200	+1.899%	167,051	-33.540%
2022-07-29	3.2000	3.2100	3.1300	3.1600	-0.315%	67,743	-32.278%
2022-07-28	3.2000	3.2300	3.0700	3.1700	-0.314%	75,492	-32.492%
2022-07-27	3.1300	3.2100	3.0900	3.1800	+4.605%	96,715	-32.704%
2022-07-26	3.0500	3.0500	2.9700	3.0400	-1.299%	120,319	-29.605%
2022-07-25	3.1400	3.1500	3.0500	3.0800	-2.222%	54,096	-30.519%
2022-07-22	3.4000	3.4000	3.1500	3.1500	-6.805%	164,750	-32.063%
2022-07-21	3.4000	3.4000	3.3000	3.3800	-0.295%	97,325	-36.686%
2022-07-20	3.3400	3.4700	3.3200	3.3900	+2.108%	403,318	-36.873%
2022-07-19	3.2700	3.3800	3.2100	3.3200	+2.154%	103,097	-35.542%
2022-07-18	3.0200	3.3100	3.0200	3.2500	+9.428%	202,946	-34.154%
2022-07-15	3.0400	3.0600	2.9600	2.9700	-1.980%	68,811	-27.946%
2022-07-14	3.0000	3.1000	2.9600	3.0300	-0.329%	106,322	-29.373%
2022-07-13	2.9600	3.0700	2.9600	3.0400	0.000%	50,971	-29.605%
2022-07-12	3.1000	3.1700	3.0100	3.0400	-2.251%	60,032	-29.605%
2022-07-11	3.2200	3.2400	3.1000	3.1100	-5.471%	46,929	-31.190%
2022-07-08	3.2400	3.4000	3.2400	3.2900	-0.604%	121,113	-34.954%
2022-07-07	3.1000	3.3800	3.1000	3.3100	+5.751%	157,587	-35.347%
2022-07-06	2.9900	3.2000	2.9800	3.1300	+3.987%	165,878	-31.629%
2022-07-05	2.9500	3.0200	2.8300	3.0100	+0.669%	92,113	-28.904%
2022-07-04	2.9400	3.0500	2.9400	2.9900	-0.993%	54,835	-28.428%
2022-06-30	2.8300	3.0200	2.7700	3.0200	+4.498%	194,315	-29.139%
2022-06-29	2.9400	2.9400	2.8400	2.8900	-1.701%	80,191	-25.952%
2022-06-28	3.0600	3.0700	2.8700	2.9400	-2.970%	132,679	-27.211%
2022-06-27	3.1300	3.1300	3.0100	3.0300	-2.572%	83,991	-29.373%
2022-06-24	2.9900	3.1700	2.9800	3.1100	+5.782%	152,843	-31.190%
2022-06-23	2.9400	3.0200	2.9000	2.9400	-0.676%	202,916	-27.211%
2022-06-22	3.0000	3.0700	2.9400	2.9600	-2.632%	72,490	-27.703%
2022-06-21	2.9600	3.1300	2.9600	3.0400	+1.672%	92,000	-29.605%
2022-06-20	2.8100	2.9900	2.8100	2.9900	+3.103%	66,914	-28.428%
2022-06-17	2.7500	2.9600	2.7500	2.9000	+3.943%	132,213	-26.207%
2022-06-16	2.9200	2.9700	2.7700	2.7900	-7.000%	184,933	-23.297%
2022-06-15	2.9500	3.0500	2.9100	3.0000	+2.389%	314,962	-28.667%
2022-06-14	2.9100	3.0400	2.8800	2.9300	+0.342%	253,275	-26.962%
2022-06-13	3.0100	3.0100	2.8500	2.9200	-12.575%	196,693	-26.712%
2022-06-08	3.4500	3.5200	3.3100	3.3400	-4.023%	194,609	-35.928%
2022-06-07	3.3600	3.5600	3.3600	3.4800	+1.458%	204,166	-38.506%
2022-06-06	3.4100	3.4400	3.3100	3.4300	+2.695%	111,474	-37.609%
2022-06-03	3.3000	3.3900	3.2800	3.3400	-2.053%	97,971	-35.928%
2022-06-02	3.2300	3.4400	3.2300	3.4100	+4.923%	262,348	-37.243%
2022-06-01	3.2800	3.4000	3.1600	3.2500	0.000%	298,233	-34.154%
2022-05-31	3.1000	3.2550	3.1000	3.2500	+1.246%	357,708	-34.154%
2022-05-30	3.0100	3.2300	3.0000	3.2100	+6.291%	291,467	-33.333%
2022-05-27	3.0300	3.0700	2.9700	3.0200	-0.330%	158,292	-29.139%
2022-05-26	3.0300	3.1300	3.0000	3.0300	+0.664%	170,018	-29.373%
2022-05-25	2.9500	3.0400	2.9500	3.0100	+2.381%	281,368	-28.904%
2022-05-24	3.1000	3.1400	2.9300	2.9400	-7.256%	363,993	-27.211%
2022-05-20	3.5100	3.5100	3.0200	3.1700	-8.646%	543,232	-32.492%
2022-05-19	3.1500	3.6400	3.1500	3.4700	+8.438%	414,875	-38.329%
2022-05-18	3.0800	3.2200	3.0800	3.2000	+1.266%	165,964	-33.125%
2022-05-17	2.9600	3.1600	2.9600	3.1600	+8.591%	268,350	-32.278%
2022-05-16	2.8100	2.9400	2.7300	2.9100	+3.191%	321,977	-26.460%
2022-05-13	2.5100	2.8400	2.4900	2.8200	+16.049%	556,645	-24.113%
2022-05-12	2.8000	2.8000	2.1900	2.4300	-19.802%	2,089,451	-11.934%
2022-05-11	3.2400	3.2800	3.0100	3.0300	-6.481%	265,171	-29.373%
2022-05-10	3.3300	3.3700	3.1600	3.2400	-1.818%	376,141	-33.951%
2022-05-09	3.4700	3.4900	3.2600	3.3000	-5.444%	292,907	-35.152%
2022-05-06	3.5600	3.5600	3.4100	3.4900	-2.786%	233,186	-38.682%
2022-05-05	3.8000	3.8200	3.5500	3.5900	-6.995%	229,061	-40.390%
2022-05-04	3.7800	3.8800	3.6100	3.8600	+2.387%	364,536	-44.560%
2022-05-03	3.7900	3.8400	3.7500	3.7700	-0.265%	140,733	-43.236%
2022-05-02	3.8600	4.0300	3.7400	3.7800	-2.577%	195,995	-43.386%
2022-04-29	3.9100	4.0200	3.8600	3.8800	-2.020%	131,071	-44.845%
2022-04-28	3.9300	3.9700	3.7300	3.9600	+3.125%	291,044	-45.960%
2022-04-27	3.9500	4.0200	3.8150	3.8400	-6.569%	417,178	-44.271%
2022-04-26	4.1600	4.1600	4.0800	4.1100	-1.675%	208,348	-47.932%
2022-04-25	4.1500	4.2900	4.1500	4.1800	-1.415%	302,918	-48.804%
2022-04-22	4.1800	4.3300	4.1300	4.2400	+0.952%	499,836	-49.528%
2022-04-21	4.3000	4.5800	4.1800	4.2000	+0.962%	746,781	-49.048%
2022-04-20	4.2100	4.2100	4.0700	4.1600	-0.478%	290,950	-48.558%
2022-04-19	4.1500	4.3000	4.1100	4.1800	+0.240%	219,846	-48.804%
2022-04-18	4.1000	4.1700	3.9700	4.1700	+1.460%	294,501	-48.681%
2022-04-14	4.1000	4.2000	4.0000	4.1100	0.000%	242,979	-47.932%
2022-04-13	4.0400	4.1300	4.0100	4.1100	+1.985%	227,860	-47.932%
2022-04-12	4.0000	4.0600	3.9300	4.0300	+3.333%	258,152	-46.898%
2022-04-11	3.8900	3.9700	3.8500	3.9000	-2.743%	370,672	-45.128%
2022-04-08	4.1300	4.1300	3.9900	4.0100	-2.906%	437,434	-46.633%
2022-04-07	3.8600	4.1600	3.8300	4.1300	+6.718%	681,417	-48.184%
2022-04-06	4.0200	4.0200	3.8000	3.8700	-6.068%	545,652	-44.703%
2022-04-05	4.0100	4.2300	4.0100	4.1200	+2.488%	425,882	-48.058%
2022-04-04	3.9100	4.1000	3.8800	4.0200	+4.145%	400,314	-46.766%
2022-04-01	3.9500	4.0700	3.7600	3.8600	-2.278%	483,133	-44.560%
2022-03-31	4.0000	4.0200	3.8100	3.9500	-1.003%	445,179	-45.823%
2022-03-30	3.8500	4.0700	3.7500	3.9900	+4.178%	729,197	-46.366%
2022-03-29	3.6400	3.8700	3.6300	3.8300	+5.801%	385,920	-44.125%
2022-03-28	3.4000	3.6300	3.4000	3.6200	+3.429%	258,742	-40.884%
2022-03-25	3.6300	3.6300	3.4300	3.5000	-1.961%	315,039	-38.857%
2022-03-24	3.6100	3.6100	3.4700	3.5700	+0.563%	304,436	-40.056%
2022-03-23	3.7000	3.7500	3.5000	3.5500	-4.313%	638,479	-39.718%
2022-03-22	3.6000	3.7600	3.5900	3.7100	+3.631%	469,107	-42.318%
2022-03-21	3.5800	3.6400	3.3400	3.5800	-0.279%	600,008	-40.223%
2022-03-18	3.4400	3.6700	3.4100	3.5900	+3.161%	560,818	-40.390%
2022-03-17	3.3500	3.5100	3.2700	3.4800	+2.353%	329,603	-38.506%
2022-03-16	3.0000	3.4100	2.9900	3.4000	+16.041%	1,067,976	-37.059%
2022-03-15	3.0000	3.0800	2.8600	2.9300	-2.333%	443,568	-26.962%
2022-03-14	2.7700	3.1400	2.6700	3.0000	+8.696%	1,595,435	-28.667%
2022-03-11	3.0900	3.0900	2.7400	2.7600	-9.508%	1,431,004	-22.464%
2022-03-10	3.5000	3.5000	3.0500	3.0500	-14.085%	1,530,613	-29.836%
2022-03-09	3.3500	3.5900	3.3100	3.5500	+10.248%	318,688	-39.718%
2022-03-08	3.1000	3.2600	2.9400	3.2200	+4.886%	689,628	-33.540%
2022-03-07	3.4100	3.4500	3.0600	3.0700	-11.527%	784,658	-30.293%
2022-03-04	3.5700	3.6000	3.4100	3.4700	-4.144%	435,065	-38.329%
2022-03-03	3.6800	3.7000	3.5300	3.6200	+1.401%	308,570	-40.884%
2022-03-01	3.5200	3.6000	3.4500	3.5700	+1.133%	246,287	-40.056%
2022-02-28	3.5000	3.5600	3.4500	3.5300	+4.438%	289,663	-39.377%
2022-02-24	3.0800	3.4100	3.0600	3.3800	+4.000%	334,960	-36.686%
2022-02-23	3.4200	3.4400	3.2500	3.2500	-2.985%	229,658	-34.154%
2022-02-22	3.3400	3.4400	3.3100	3.3500	-1.180%	291,066	-36.119%
2022-02-18	3.4000	3.4500	3.3300	3.3900	-0.587%	335,542	-36.873%
2022-02-17	3.5000	3.5400	3.4000	3.4100	-3.125%	551,507	-37.243%
2022-02-16	3.6400	3.6400	3.4200	3.5200	-3.297%	420,464	-39.205%
2022-02-15	3.5400	3.6500	3.4700	3.6400	+4.899%	244,902	-41.209%
2022-02-14	3.6000	3.6000	3.4400	3.4700	-2.801%	322,494	-38.329%
2022-02-11	3.8700	3.8700	3.5200	3.5700	-7.752%	656,918	-40.056%
2022-02-10	3.8300	3.9000	3.6700	3.8700	-0.258%	587,319	-44.703%
2022-02-09	3.6700	3.8900	3.6100	3.8800	+7.778%	641,220	-44.845%
2022-02-08	3.4600	3.6300	3.4200	3.6000	+3.448%	329,078	-40.556%
2022-02-07	3.6500	3.7300	3.4600	3.4800	-3.867%	298,479	-38.506%
2022-02-04	3.5200	3.6700	3.4500	3.6200	+3.429%	283,108	-40.884%
2022-02-03	3.5200	3.6400	3.4500	3.5000	-3.315%	354,661	-38.857%
2022-02-02	3.8100	3.8100	3.5400	3.6200	-2.426%	532,997	-40.884%
2022-02-01	3.6800	3.8100	3.5600	3.7100	+1.923%	295,408	-42.318%
2022-01-31	3.5000	3.6500	3.4200	3.6400	+15.924%	547,459	-41.209%
2022-01-27	3.2800	3.4200	3.1400	3.1400	-3.086%	457,114	-31.847%
2022-01-26	3.4900	3.5100	3.2100	3.2400	-3.284%	756,379	-33.951%
2022-01-25	3.5500	3.5700	3.3150	3.3500	-7.202%	777,215	-36.119%
2022-01-24	3.3000	3.6100	3.1250	3.6100	+4.335%	1,438,420	-40.720%
2022-01-21	3.4600	3.5800	3.3500	3.4600	-4.420%	1,081,689	-38.150%
2022-01-20	3.8400	3.9200	3.5800	3.6200	-4.233%	790,833	-40.884%
2022-01-19	3.9800	4.0200	3.7700	3.7800	-3.571%	652,109	-43.386%
2022-01-18	4.0400	4.0600	3.8900	3.9200	-5.314%	490,445	-45.408%
2022-01-17	4.0800	4.1400	3.9800	4.1400	+1.222%	226,603	-48.309%
2022-01-14	4.1100	4.1200	3.8550	4.0900	+0.245%	755,642	-47.677%
2022-01-13	4.2800	4.3500	4.0600	4.0800	-4.673%	436,118	-47.549%
2022-01-12	4.3400	4.5100	4.2500	4.2800	-0.233%	398,240	-50.000%
2022-01-11	4.3100	4.4300	4.2200	4.2900	-0.464%	364,633	-50.117%
2022-01-10	4.2000	4.3200	4.0800	4.3100	+0.937%	494,688	-50.348%
2022-01-07	4.3700	4.4700	4.2100	4.2700	-2.064%	323,299	-49.883%
2022-01-06	4.4500	4.5100	4.2600	4.3600	-2.022%	354,620	-50.917%
2022-01-05	4.8200	4.9100	4.3950	4.4500	-8.058%	609,947	-51.910%
2022-01-04	4.8600	4.9200	4.6000	4.8400	+1.681%	754,686	-55.785%
2021-12-31	5.0700	5.0700	4.7500	4.7600	-5.929%	687,724	-55.042%
2021-12-30	4.5400	5.1500	4.4900	5.0600	+11.947%	964,683	-57.708%
2021-12-29	4.8900	4.8900	4.4700	4.5200	-9.960%	1,216,326	-52.655%
2021-12-24	4.8800	5.0800	4.8200	5.0200	+4.149%	303,534	-57.371%
2021-12-23	4.5900	4.8200	4.4100	4.8200	+5.240%	704,169	-55.602%
2021-12-22	4.5500	4.6100	4.4600	4.5800	+0.881%	335,242	-53.275%
2021-12-21	4.4000	4.5500	4.3000	4.5400	+2.483%	634,208	-52.863%
2021-12-20	3.9500	4.4600	3.9000	4.4300	+10.750%	1,063,358	-51.693%
2021-12-17	3.8500	4.0400	3.7700	4.0000	+2.041%	537,947	-46.500%
2021-12-16	4.1600	4.1900	3.8600	3.9200	-4.854%	613,513	-45.408%
2021-12-15	3.9800	4.1200	3.8300	4.1200	+3.000%	612,523	-48.058%
2021-12-14	4.1000	4.1000	3.9300	4.0000	-2.439%	465,238	-46.500%
2021-12-13	4.2000	4.2100	4.0000	4.1000	-2.613%	510,020	-47.805%
2021-12-10	4.4000	4.4850	4.1500	4.2100	-3.881%	347,874	-49.169%
2021-12-09	4.5800	4.6200	4.3600	4.3800	-4.367%	366,612	-51.142%
2021-12-08	4.5400	4.5950	4.4000	4.5800	+1.104%	301,604	-53.275%
2021-12-07	4.4500	4.5800	4.3000	4.5300	+5.349%	554,888	-52.759%
2021-12-02	4.2600	4.3900	4.1800	4.3000	+1.415%	419,543	-50.233%
2021-12-01	4.6700	4.6700	4.2200	4.2400	-6.402%	446,379	-49.528%
2021-11-30	4.6000	4.6600	4.3600	4.5300	-2.998%	402,638	-52.759%
2021-11-29	4.8000	4.8000	4.4900	4.6700	-0.849%	353,086	-54.176%
2021-11-26	4.8000	4.8300	4.6200	4.7100	-3.285%	332,507	-54.565%
2021-11-25	4.9100	4.9400	4.8200	4.8700	+0.828%	177,306	-56.057%
2021-11-24	4.6500	4.8600	4.5500	4.8300	+3.426%	388,605	-55.694%
2021-11-23	4.5900	4.8000	4.5000	4.6700	+1.302%	492,221	-54.176%
2021-11-22	4.8600	4.8600	4.5200	4.6100	-3.958%	546,499	-53.579%
2021-11-19	4.7700	4.9900	4.7500	4.8000	+0.418%	437,508	-55.417%
2021-11-18	5.0200	5.0200	4.6300	4.7800	-4.016%	949,065	-55.230%
2021-11-17	4.9200	5.1300	4.9200	4.9800	+0.810%	399,752	-57.028%
2021-11-16	5.1200	5.1600	4.9200	4.9400	-3.327%	366,615	-56.680%
2021-11-15	5.2900	5.3400	5.0900	5.1100	-3.036%	338,077	-58.121%
2021-11-12	5.0800	5.2800	5.0000	5.2700	+4.771%	527,788	-59.393%
2021-11-11	5.0400	5.1000	4.9800	5.0300	+1.616%	473,086	-57.455%
2021-11-10	5.1500	5.1500	4.9300	4.9500	-3.696%	593,868	-56.768%
2021-11-09	5.1300	5.2100	4.9000	5.1400	-0.388%	942,351	-58.366%
2021-11-08	5.5500	5.6200	5.1400	5.1600	-5.147%	833,446	-58.527%
2021-11-05	5.3200	5.8300	5.2900	5.4400	+3.030%	1,098,311	-60.662%
2021-11-04	5.9100	6.1500	5.2600	5.2800	-11.111%	1,768,299	-59.470%
2021-11-03	6.6600	7.3700	5.8900	5.9400	-26.485%	3,760,743	-63.973%
2021-11-02	8.5600	8.5800	7.9150	8.0800	-5.497%	811,857	-73.515%
2021-11-01	8.0000	8.6400	7.9100	8.5500	+8.365%	752,011	-74.971%
2021-10-29	8.0500	8.1400	7.8200	7.8900	-2.472%	226,881	-72.877%
2021-10-28	7.9700	8.2500	7.7300	8.0900	+3.057%	603,034	-73.548%
2021-10-27	7.9800	8.2100	7.8100	7.8500	+0.512%	406,967	-72.739%
2021-10-26	7.9600	8.0200	7.7700	7.8100	-2.618%	427,046	-72.599%
2021-10-25	7.9700	8.1200	7.8500	8.0200	+1.263%	290,369	-73.317%
2021-10-22	8.5800	8.5900	7.9100	7.9200	-9.174%	661,965	-72.980%
2021-10-21	8.7100	8.8200	8.5600	8.7200	-0.570%	315,327	-75.459%
2021-10-20	8.9900	8.9900	8.6600	8.7700	-1.127%	189,455	-75.599%
2021-10-19	8.7100	8.9600	8.5800	8.8700	+2.900%	372,582	-75.874%
2021-10-18	8.5100	8.6300	8.3500	8.6200	+1.531%	370,085	-75.174%
2021-10-15	8.2800	8.6700	8.2100	8.4900	+4.172%	393,717	-74.794%
2021-10-14	8.3300	8.3300	8.0700	8.1500	-0.245%	270,568	-73.742%
2021-10-13	7.8700	8.2200	7.8700	8.1700	+4.878%	235,999	-73.807%
2021-10-12	7.7700	7.8900	7.7100	7.7900	+1.169%	203,201	-72.529%
2021-10-08	8.1000	8.1000	7.6500	7.7000	-3.509%	287,460	-72.208%
2021-10-07	7.8300	8.1200	7.7300	7.9800	+3.234%	318,977	-73.183%
2021-10-06	7.5300	7.9600	7.5300	7.7300	-1.779%	403,231	-72.316%
2021-10-05	8.1400	8.3600	7.8300	7.8700	-2.959%	445,032	-72.808%

.dark-mode .TbZjTK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TbZjTK{ color: #333333; background-color: white; border: 2px solid #333333; }ATACUITYADS HOLDINGS INCstock TSE

AT
ACUITYADS HOLDINGS INC
stock TSE