Acceleware Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.690	0.730	0.670	0.670	0.670	4,800
2022-03-31	0.670	0.670	0.670	0.670	0.670	0
2022-03-30	0.700	0.730	0.670	0.670	0.670	66,300
2022-03-29	0.660	0.660	0.640	0.660	0.660	142,200
2022-03-28	0.700	0.700	0.660	0.670	0.670	57,500
2022-03-25	0.700	0.710	0.680	0.690	0.690	172,700
2022-03-24	0.740	0.740	0.740	0.740	0.740	2,300
2022-03-23	0.730	0.750	0.730	0.750	0.750	30,200
2022-03-22	0.720	0.720	0.720	0.720	0.720	46,000
2022-03-21	0.720	0.720	0.720	0.720	0.720	31,800
2022-03-18	0.720	0.740	0.700	0.740	0.740	22,800
2022-03-17	0.730	0.740	0.720	0.720	0.720	16,100
2022-03-16	0.730	0.750	0.730	0.750	0.750	19,500
2022-03-15	0.710	0.730	0.710	0.730	0.730	17,200
2022-03-14	0.670	0.720	0.670	0.680	0.680	51,000
2022-03-11	0.730	0.730	0.620	0.660	0.660	179,100
2022-03-10	0.730	0.740	0.700	0.730	0.730	224,800
2022-03-09	0.760	0.790	0.760	0.790	0.790	133,100
2022-03-08	0.740	0.760	0.730	0.760	0.760	43,500
2022-03-07	0.760	0.760	0.740	0.740	0.740	60,000
2022-03-04	0.720	0.800	0.720	0.800	0.800	100,100
2022-03-03	0.700	0.740	0.700	0.740	0.740	160,000
2022-03-02	0.690	0.700	0.660	0.700	0.700	20,900
2022-03-01	0.680	0.680	0.670	0.680	0.680	25,600
2022-02-28	0.680	0.680	0.680	0.680	0.680	3,300
2022-02-25	0.660	0.680	0.660	0.680	0.680	12,200
2022-02-24	0.620	0.620	0.610	0.620	0.620	72,500
2022-02-23	0.680	0.680	0.620	0.620	0.620	42,900
2022-02-22	0.680	0.700	0.680	0.700	0.700	33,900
2022-02-18	0.630	0.640	0.630	0.640	0.640	8,900
2022-02-17	0.650	0.650	0.620	0.630	0.630	23,600
2022-02-16	0.660	0.690	0.660	0.690	0.690	1,000
2022-02-15	0.660	0.660	0.660	0.660	0.660	6,500
2022-02-14	0.630	0.720	0.630	0.720	0.720	30,100
2022-02-11	0.670	0.670	0.670	0.670	0.670	2,900
2022-02-10	0.670	0.670	0.580	0.610	0.610	38,600
2022-02-09	0.650	0.650	0.640	0.650	0.650	22,000
2022-02-08	0.610	0.660	0.610	0.660	0.660	33,400
2022-02-07	0.650	0.650	0.600	0.600	0.600	19,700
2022-02-04	0.610	0.700	0.610	0.640	0.640	63,600
2022-02-03	0.630	0.630	0.580	0.580	0.580	32,900
2022-02-02	0.590	0.700	0.590	0.700	0.700	12,600
2022-02-01	0.600	0.650	0.600	0.620	0.620	96,900
2022-01-31	0.600	0.620	0.600	0.620	0.620	45,200
2022-01-28	0.600	0.600	0.600	0.600	0.600	15,700
2022-01-27	0.590	0.600	0.590	0.600	0.600	24,200
2022-01-26	0.620	0.620	0.580	0.600	0.600	74,700
2022-01-25	0.650	0.650	0.620	0.620	0.620	9,200
2022-01-24	0.520	0.600	0.520	0.600	0.600	36,300
2022-01-21	0.650	0.650	0.500	0.550	0.550	270,800
2022-01-20	0.650	0.650	0.650	0.650	0.650	18,000
2022-01-19	0.660	0.670	0.650	0.650	0.650	14,000
2022-01-18	0.660	0.660	0.650	0.660	0.660	52,600
2022-01-17	0.670	0.670	0.650	0.650	0.650	22,500
2022-01-14	0.660	0.670	0.660	0.670	0.670	39,200
2022-01-13	0.680	0.680	0.640	0.650	0.650	9,500
2022-01-12	0.680	0.680	0.650	0.660	0.660	55,100
2022-01-11	0.700	0.710	0.680	0.680	0.680	14,600
2022-01-10	0.730	0.730	0.690	0.690	0.690	22,300
2022-01-07	0.660	0.690	0.660	0.670	0.670	11,600

← NewerPage 20 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.