Acceleware Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.660	0.690	0.660	0.670	0.670	11,600
2022-01-06	0.680	0.680	0.650	0.660	0.660	8,300
2022-01-05	0.710	0.710	0.650	0.690	0.690	71,900
2022-01-04	0.750	0.750	0.690	0.700	0.700	87,300
2021-12-31	0.650	0.690	0.650	0.690	0.690	68,500
2021-12-30	0.640	0.710	0.640	0.650	0.650	44,100
2021-12-29	0.580	0.600	0.580	0.600	0.600	68,900
2021-12-24	0.540	0.590	0.540	0.590	0.590	9,100
2021-12-23	0.550	0.550	0.540	0.540	0.540	3,000
2021-12-22	0.550	0.550	0.550	0.550	0.550	28,000
2021-12-21	0.570	0.570	0.540	0.560	0.560	41,500
2021-12-20	0.590	0.590	0.560	0.580	0.580	28,500
2021-12-17	0.560	0.600	0.550	0.590	0.590	68,900
2021-12-16	0.620	0.620	0.580	0.600	0.600	118,700
2021-12-15	0.660	0.660	0.600	0.600	0.600	82,100
2021-12-14	0.670	0.770	0.670	0.680	0.680	429,800
2021-12-13	0.650	0.700	0.630	0.670	0.670	276,400
2021-12-10	0.550	0.700	0.550	0.700	0.700	598,300
2021-12-09	0.460	0.550	0.460	0.540	0.540	529,100
2021-12-08	0.390	0.420	0.390	0.410	0.410	146,900
2021-12-07	0.380	0.390	0.370	0.390	0.390	47,800
2021-12-06	0.350	0.380	0.350	0.380	0.380	63,000
2021-12-03	0.360	0.360	0.320	0.350	0.350	149,700
2021-12-02	0.370	0.370	0.370	0.370	0.370	8,800
2021-12-01	0.340	0.350	0.340	0.350	0.350	8,700
2021-11-30	0.340	0.340	0.320	0.340	0.340	48,900
2021-11-29	0.320	0.370	0.320	0.370	0.370	202,800
2021-11-26	0.350	0.350	0.350	0.350	0.350	20,800
2021-11-25	0.350	0.350	0.350	0.350	0.350	14,800
2021-11-24	0.340	0.350	0.340	0.350	0.350	33,600
2021-11-23	0.340	0.340	0.330	0.340	0.340	25,900
2021-11-22	0.340	0.340	0.300	0.300	0.300	59,300
2021-11-19	0.350	0.350	0.350	0.350	0.350	4,100
2021-11-18	0.330	0.330	0.330	0.330	0.330	1,000
2021-11-17	0.330	0.330	0.330	0.330	0.330	1,000
2021-11-16	0.340	0.340	0.320	0.330	0.330	104,100
2021-11-15	0.350	0.350	0.350	0.350	0.350	25,500
2021-11-12	0.330	0.340	0.330	0.340	0.340	10,500
2021-11-11	0.340	0.350	0.340	0.350	0.350	7,100
2021-11-10	0.350	0.350	0.330	0.330	0.330	37,000
2021-11-09	0.350	0.350	0.350	0.350	0.350	0
2021-11-08	0.330	0.350	0.330	0.350	0.350	22,200
2021-11-05	0.350	0.350	0.340	0.340	0.340	6,600
2021-11-04	0.350	0.350	0.340	0.350	0.350	13,700
2021-11-03	0.330	0.350	0.330	0.350	0.350	44,500
2021-11-02	0.310	0.310	0.300	0.300	0.300	35,000
2021-11-01	0.330	0.330	0.320	0.330	0.330	70,400
2021-10-29	0.340	0.350	0.340	0.340	0.340	34,900
2021-10-28	0.340	0.340	0.320	0.320	0.320	9,200
2021-10-27	0.330	0.330	0.330	0.330	0.330	2,200
2021-10-26	0.330	0.330	0.320	0.320	0.320	74,000
2021-10-25	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 21 of 21 · 1,252 trading days

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.