Acceleware Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.500	0.500	0.500	0.500	0.500	0
2022-06-27	0.500	0.500	0.500	0.500	0.500	5,600
2022-06-24	0.430	0.540	0.430	0.540	0.540	31,700
2022-06-23	0.400	0.400	0.400	0.400	0.400	16,400
2022-06-22	0.410	0.410	0.400	0.400	0.400	8,900
2022-06-21	0.430	0.430	0.430	0.430	0.430	10,000
2022-06-20	0.400	0.400	0.400	0.400	0.400	2,500
2022-06-17	0.400	0.420	0.400	0.400	0.400	8,000
2022-06-16	0.440	0.440	0.400	0.400	0.400	194,100
2022-06-15	0.470	0.470	0.450	0.450	0.450	31,900
2022-06-14	0.490	0.490	0.490	0.490	0.490	0
2022-06-13	0.520	0.520	0.460	0.490	0.490	29,100
2022-06-10	0.540	0.540	0.510	0.510	0.510	44,000
2022-06-09	0.530	0.530	0.530	0.530	0.530	1,600
2022-06-08	0.540	0.540	0.540	0.540	0.540	2,900
2022-06-07	0.550	0.550	0.510	0.510	0.510	53,700
2022-06-06	0.550	0.560	0.550	0.550	0.550	13,600
2022-06-03	0.560	0.590	0.560	0.590	0.590	36,400
2022-06-02	0.540	0.560	0.530	0.560	0.560	49,300
2022-06-01	0.560	0.560	0.530	0.540	0.540	40,000
2022-05-31	0.570	0.570	0.550	0.570	0.570	19,000
2022-05-30	0.620	0.630	0.620	0.630	0.630	16,000
2022-05-27	0.560	0.560	0.560	0.560	0.560	0
2022-05-26	0.560	0.560	0.560	0.560	0.560	0
2022-05-25	0.570	0.570	0.550	0.560	0.560	26,100
2022-05-24	0.570	0.580	0.570	0.580	0.580	5,500
2022-05-20	0.620	0.620	0.620	0.620	0.620	2,000
2022-05-19	0.600	0.600	0.600	0.600	0.600	13,200
2022-05-18	0.570	0.570	0.560	0.570	0.570	31,500
2022-05-17	0.570	0.570	0.560	0.560	0.560	23,900
2022-05-16	0.580	0.600	0.560	0.560	0.560	16,400
2022-05-13	0.540	0.560	0.530	0.560	0.560	25,800
2022-05-12	0.590	0.590	0.530	0.540	0.540	28,700
2022-05-11	0.590	0.590	0.570	0.570	0.570	42,400
2022-05-10	0.580	0.600	0.580	0.580	0.580	19,900
2022-05-09	0.570	0.600	0.570	0.600	0.600	65,000
2022-05-06	0.550	0.550	0.540	0.540	0.540	6,900
2022-05-05	0.550	0.560	0.510	0.550	0.550	113,200
2022-05-04	0.590	0.590	0.540	0.550	0.550	182,100
2022-05-03	0.590	0.590	0.580	0.580	0.580	56,800
2022-05-02	0.650	0.650	0.550	0.550	0.550	45,500
2022-04-29	0.670	0.670	0.650	0.650	0.650	29,400
2022-04-28	0.690	0.700	0.660	0.670	0.670	60,600
2022-04-27	0.690	0.690	0.690	0.690	0.690	1,500
2022-04-26	0.690	0.690	0.680	0.680	0.680	12,500
2022-04-25	0.710	0.710	0.700	0.700	0.700	15,900
2022-04-22	0.710	0.720	0.710	0.720	0.720	15,200
2022-04-21	0.680	0.680	0.680	0.680	0.680	28,200
2022-04-20	0.670	0.680	0.670	0.680	0.680	48,500
2022-04-19	0.710	0.710	0.680	0.680	0.680	11,000
2022-04-18	0.680	0.710	0.680	0.690	0.690	4,900
2022-04-14	0.680	0.680	0.670	0.680	0.680	47,400
2022-04-13	0.700	0.700	0.700	0.700	0.700	38,100
2022-04-12	0.750	0.750	0.690	0.690	0.690	9,500
2022-04-11	0.730	0.730	0.730	0.730	0.730	4,100
2022-04-08	0.730	0.730	0.730	0.730	0.730	100
2022-04-07	0.700	0.740	0.700	0.730	0.730	33,000
2022-04-06	0.690	0.690	0.690	0.690	0.690	0
2022-04-05	0.710	0.710	0.690	0.690	0.690	16,900
2022-04-04	0.660	0.690	0.660	0.690	0.690	7,800

← NewerPage 19 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.