Register for real-time alerts, custom portfolio, and market movers
ACAZF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 12.85 | -0.10 | -0.77% | 12.85 | 12.85 | 12.85 | 1,485 |
| May 21 2024 | 12.95 | -0.09 | -0.69% | 12.997 | 13.03 | 12.95 | 3,711 |
| May 20 2024 | 13.04 | 0.00 | 0.00% | 13.04 | 13.04 | 13.04 | 0 |
| May 17 2024 | 13.04 | 0.00 | 0.00% | 13.06 | 13.06 | 13.034 | 1,900 |
| May 16 2024 | 13.04 | 0.00 | 0.00% | 13.04 | 13.04 | 13.04 | 0 |
| May 15 2024 | 13.04 | -0.02 | -0.12% | 13.03 | 13.04 | 13.03 | 2,412 |
| May 14 2024 | 13.056 | -0.11 | -0.87% | 13.15 | 13.15 | 13.005 | 2,951 |
| May 13 2024 | 13.17 | -0.04 | -0.30% | 13.2394 | 13.2394 | 13.09 | 4,050 |
| May 10 2024 | 13.2099 | 0.02 | 0.15% | 13.247 | 13.254 | 13.202 | 1,779 |
| May 09 2024 | 13.19 | 0.04 | 0.30% | 13.195 | 13.22 | 13.16 | 2,203 |
| May 08 2024 | 13.15 | 0.14 | 1.08% | 13.028 | 13.15 | 13.028 | 7,316 |
| May 07 2024 | 13.01 | 0.03 | 0.23% | 13.06 | 13.06 | 12.96 | 1,802 |
| May 06 2024 | 12.98 | 0.11 | 0.85% | 13.0087 | 13.0087 | 12.98 | 750 |
| May 03 2024 | 12.87 | -0.01 | -0.08% | 12.91 | 12.91 | 12.87 | 610 |
| May 02 2024 | 12.88 | 0.05 | 0.41% | 12.826 | 12.88 | 12.826 | 1,405 |
| May 01 2024 | 12.828 | 0.18 | 1.42% | 12.6999 | 12.828 | 12.6999 | 1,825 |
| Apr 30 2024 | 12.648 | -0.03 | -0.25% | 12.648 | 12.648 | 12.648 | 450 |
| Apr 29 2024 | 12.68 | 0.08 | 0.65% | 12.6565 | 12.68 | 12.642 | 6,462 |
| Apr 26 2024 | 12.598 | -0.04 | -0.32% | 12.546 | 12.6299 | 12.546 | 1,702 |
| Apr 25 2024 | 12.6381 | -0.05 | -0.41% | 12.51 | 12.6381 | 12.4532 | 1,009 |
| Apr 24 2024 | 12.69 | 0.02 | 0.16% | 12.69 | 12.69 | 12.69 | 135 |
| Apr 23 2024 | 12.67 | 0.16 | 1.25% | 12.62 | 12.77 | 12.62 | 3,200 |
| Apr 22 2024 | 12.514 | 0.19 | 1.57% | 12.514 | 12.514 | 12.514 | 222 |
| Apr 19 2024 | 12.32 | -0.15 | -1.20% | 12.41 | 12.46 | 12.32 | 1,233 |
| Apr 18 2024 | 12.47 | -0.06 | -0.48% | 12.45 | 12.57 | 12.36 | 1,775 |
| Apr 17 2024 | 12.53 | 0.11 | 0.89% | 12.53 | 12.53 | 12.53 | 262 |
| Apr 16 2024 | 12.42 | -0.25 | -1.97% | 12.62 | 12.742 | 12.34 | 5,475 |
| Apr 15 2024 | 12.67 | -0.25 | -1.93% | 12.70 | 12.89 | 12.62 | 4,090 |
| Apr 12 2024 | 12.92 | -0.14 | -1.07% | 12.02 | 13.0884 | 12.02 | 2,844 |
| Apr 11 2024 | 13.06 | 0.33 | 2.62% | 12.80 | 13.125 | 12.7352 | 4,294 |
| Apr 10 2024 | 12.727 | -0.18 | -1.42% | 12.89 | 12.89 | 12.727 | 2,010 |
| Apr 09 2024 | 12.91 | 0.03 | 0.23% | 12.91 | 12.91 | 12.91 | 1,808 |
| Apr 08 2024 | 12.8799 | 0.33 | 2.63% | 12.91 | 12.91 | 12.55 | 4,336 |
| Apr 05 2024 | 12.55 | 0.14 | 1.13% | 12.55 | 12.55 | 12.55 | 217 |
| Apr 04 2024 | 12.4094 | -0.24 | -1.90% | 12.65 | 12.65 | 12.4094 | 1,860 |
| Apr 03 2024 | 12.65 | 0.06 | 0.52% | 12.618 | 12.65 | 12.595 | 7,510 |
| Apr 02 2024 | 12.585 | -0.12 | -0.97% | 12.58 | 12.65 | 12.52 | 945 |
| Apr 01 2024 | 12.708 | -0.21 | -1.64% | 13.00 | 13.00 | 12.708 | 3,562 |
| Mar 28 2024 | 12.92 | 0.22 | 1.73% | 12.89 | 12.92 | 12.89 | 1,600 |
| Mar 27 2024 | 12.70 | -0.26 | -2.01% | 12.75 | 12.75 | 12.70 | 4,142 |
| Mar 26 2024 | 12.96 | 0.17 | 1.33% | 12.966 | 12.97 | 12.84 | 7,251 |
| Mar 25 2024 | 12.79 | -0.06 | -0.47% | 12.95 | 12.95 | 12.79 | 1,400 |
| Mar 22 2024 | 12.85 | -0.08 | -0.63% | 12.89 | 12.89 | 12.85 | 1,142 |
| Mar 21 2024 | 12.932 | 0.12 | 0.95% | 12.93 | 12.932 | 12.85 | 1,329 |
| Mar 20 2024 | 12.81 | 0.13 | 1.03% | 12.87 | 12.87 | 12.81 | 400 |
| Mar 19 2024 | 12.68 | 0.27 | 2.18% | 12.4621 | 12.68 | 12.4621 | 8,649 |
| Mar 18 2024 | 12.41 | -0.04 | -0.30% | 12.38 | 12.54 | 12.38 | 4,055 |
| Mar 15 2024 | 12.447 | -0.02 | -0.18% | 12.47 | 12.47 | 12.385 | 2,738 |
| Mar 14 2024 | 12.47 | -0.15 | -1.15% | 12.65 | 12.65 | 12.47 | 5,407 |
| Mar 13 2024 | 12.615 | 0.18 | 1.41% | 12.65 | 12.68 | 12.55 | 1,250 |
| Mar 12 2024 | 12.44 | -0.22 | -1.71% | 12.70 | 12.70 | 12.4296 | 4,667 |
| Mar 11 2024 | 12.656 | -0.31 | -2.42% | 12.9273 | 12.94 | 12.656 | 6,790 |
| Mar 08 2024 | 12.97 | 0.02 | 0.15% | 12.98 | 13.00 | 12.90 | 8,300 |
| Mar 07 2024 | 12.95 | 0.07 | 0.53% | 12.8575 | 12.968 | 12.8575 | 7,460 |
| Mar 06 2024 | 12.882 | 0.35 | 2.76% | 12.6399 | 12.902 | 12.6399 | 19,591 |
| Mar 05 2024 | 12.536 | 0.01 | 0.05% | 12.586 | 12.586 | 12.51 | 1,951 |
| Mar 04 2024 | 12.53 | 0.09 | 0.72% | 12.5699 | 12.6676 | 12.53 | 4,800 |
| Mar 01 2024 | 12.44 | -0.11 | -0.89% | 12.3995 | 12.48 | 12.2303 | 3,217 |
| Feb 29 2024 | 12.552 | 0.09 | 0.70% | 12.46 | 12.578 | 12.46 | 3,770 |
| Feb 28 2024 | 12.465 | 0.19 | 1.55% | 12.24 | 12.465 | 12.24 | 2,144 |
| Feb 27 2024 | 12.275 | 0.20 | 1.61% | 12.19 | 12.275 | 12.19 | 2,892 |
| Feb 26 2024 | 12.08 | 0.00 | 0.00% | 11.66 | 12.10 | 11.66 | 20,771 |
| Feb 23 2024 | 12.08 | -0.05 | -0.41% | 12.084 | 12.15 | 12.08 | 2,068 |
