Acceleware Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.240	0.240	0.240	0.240	0.240	400
2023-03-16	0.240	0.240	0.240	0.240	0.240	10,500
2023-03-15	0.230	0.240	0.230	0.240	0.240	5,500
2023-03-14	0.250	0.250	0.230	0.240	0.240	20,000
2023-03-13	0.250	0.250	0.240	0.250	0.250	42,400
2023-03-10	0.270	0.270	0.230	0.250	0.250	70,900
2023-03-09	0.270	0.270	0.270	0.270	0.270	12,100
2023-03-08	0.280	0.280	0.280	0.280	0.280	300
2023-03-07	0.280	0.280	0.280	0.280	0.280	0
2023-03-06	0.280	0.280	0.280	0.280	0.280	1,500
2023-03-03	0.280	0.280	0.270	0.270	0.270	29,000
2023-03-02	0.280	0.280	0.250	0.250	0.250	69,700
2023-03-01	0.280	0.280	0.280	0.280	0.280	31,000
2023-02-28	0.270	0.280	0.270	0.280	0.280	5,000
2023-02-27	0.280	0.280	0.250	0.280	0.280	52,300
2023-02-24	0.310	0.310	0.310	0.310	0.310	5,500
2023-02-23	0.270	0.270	0.270	0.270	0.270	2,500
2023-02-22	0.280	0.280	0.270	0.280	0.280	18,000
2023-02-21	0.310	0.310	0.310	0.310	0.310	3,000
2023-02-17	0.270	0.310	0.270	0.310	0.310	74,000
2023-02-16	0.290	0.290	0.270	0.270	0.270	142,500
2023-02-15	0.300	0.300	0.300	0.300	0.300	1,000
2023-02-14	0.310	0.310	0.300	0.300	0.300	13,500
2023-02-13	0.310	0.310	0.310	0.310	0.310	0
2023-02-10	0.350	0.350	0.310	0.310	0.310	55,500
2023-02-09	0.350	0.350	0.350	0.350	0.350	2,200
2023-02-08	0.310	0.350	0.310	0.350	0.350	27,500
2023-02-07	0.280	0.300	0.280	0.300	0.300	4,000
2023-02-06	0.270	0.300	0.270	0.300	0.300	13,000
2023-02-03	0.280	0.290	0.280	0.290	0.290	4,400
2023-02-02	0.280	0.280	0.270	0.270	0.270	29,600
2023-02-01	0.300	0.300	0.300	0.300	0.300	17,600
2023-01-31	0.300	0.300	0.280	0.290	0.290	26,300
2023-01-30	0.290	0.300	0.290	0.290	0.290	12,500
2023-01-27	0.300	0.300	0.290	0.290	0.290	3,000
2023-01-26	0.300	0.300	0.300	0.300	0.300	8,000
2023-01-25	0.290	0.290	0.290	0.290	0.290	300
2023-01-24	0.290	0.290	0.290	0.290	0.290	24,000
2023-01-23	0.310	0.310	0.300	0.300	0.300	46,400
2023-01-20	0.320	0.320	0.310	0.310	0.310	12,700
2023-01-19	0.310	0.310	0.310	0.310	0.310	0
2023-01-18	0.310	0.310	0.310	0.310	0.310	3,500
2023-01-17	0.320	0.320	0.320	0.320	0.320	0
2023-01-16	0.320	0.320	0.320	0.320	0.320	0
2023-01-13	0.330	0.330	0.320	0.320	0.320	138,500
2023-01-12	0.370	0.370	0.370	0.370	0.370	0
2023-01-11	0.370	0.370	0.370	0.370	0.370	0
2023-01-10	0.370	0.370	0.370	0.370	0.370	700
2023-01-09	0.370	0.370	0.370	0.370	0.370	2,400
2023-01-06	0.350	0.350	0.350	0.350	0.350	1,000
2023-01-05	0.330	0.350	0.330	0.350	0.350	14,000
2023-01-04	0.340	0.350	0.340	0.340	0.340	22,900
2023-01-03	0.300	0.360	0.300	0.360	0.360	24,500
2022-12-30	0.310	0.360	0.310	0.350	0.350	13,500
2022-12-29	0.300	0.330	0.280	0.300	0.300	15,500
2022-12-28	0.300	0.340	0.290	0.300	0.300	43,100
2022-12-23	0.320	0.320	0.310	0.310	0.310	7,000
2022-12-22	0.340	0.340	0.310	0.320	0.320	12,900
2022-12-21	0.400	0.400	0.350	0.350	0.350	18,600
2022-12-20	0.310	0.340	0.310	0.320	0.320	20,000

← NewerPage 16 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.