Aduro Clean Technologies Inc. (ACT.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.5100 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 46,681 |
| Apr 22, 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 214,230 |
| Apr 19, 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 53,715 |
| Apr 18, 2024 | 1.4200 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 111,089 |
| Apr 17, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 64,157 |
| Apr 16, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 17,738 |
| Apr 15, 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 55,716 |
| Apr 12, 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 115,308 |
| Apr 11, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 139,851 |
| Apr 10, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 20,156 |
| Apr 09, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 72,686 |
| Apr 08, 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 62,849 |
| Apr 05, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 74,742 |
| Apr 04, 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 76,346 |
| Apr 03, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 72,087 |
| Apr 02, 2024 | 1.3900 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 91,948 |
| Apr 01, 2024 | 1.4200 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 89,401 |
| Mar 28, 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 98,084 |
| Mar 27, 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 275,355 |
| Mar 26, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 67,317 |
| Mar 25, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 29,159 |
| Mar 22, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 12,023 |
| Mar 21, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 30,323 |
| Mar 20, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 30,935 |
| Mar 19, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 24,608 |
| Mar 18, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 19,395 |
| Mar 15, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 26,778 |
| Mar 14, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 50,347 |
| Mar 13, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 15,292 |
| Mar 12, 2024 | 1.4500 | 1.4500 | 1.3200 | 1.3700 | 1.3700 | 247,277 |
| Mar 11, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 45,625 |
| Mar 08, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 62,435 |
| Mar 07, 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 81,098 |
| Mar 06, 2024 | 1.4300 | 1.5000 | 1.3900 | 1.4600 | 1.4600 | 134,187 |
| Mar 05, 2024 | 1.4200 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 84,250 |
| Mar 04, 2024 | 1.3900 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 88,497 |
| Mar 01, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 17,515 |
| Feb 29, 2024 | 1.3700 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 106,208 |
| Feb 28, 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 51,138 |
| Feb 27, 2024 | 1.3900 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 48,261 |
| Feb 26, 2024 | 1.4300 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 48,310 |
| Feb 23, 2024 | 1.4800 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 66,454 |
| Feb 22, 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 66,739 |
| Feb 21, 2024 | 1.4900 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 76,162 |
| Feb 20, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 95,930 |
| Feb 16, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 146,416 |
| Feb 15, 2024 | 1.2500 | 1.4300 | 1.2500 | 1.3900 | 1.3900 | 275,008 |
| Feb 14, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 40,757 |
| Feb 13, 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 56,618 |
| Feb 12, 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 10,020 |
| Feb 09, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 24,798 |
| Feb 08, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 67,231 |
| Feb 07, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 51,373 |
| Feb 06, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 44,546 |
| Feb 05, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 30,740 |
| Feb 02, 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 57,584 |
| Feb 01, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 86,803 |
| Jan 31, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 106,878 |
| Jan 30, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 26,099 |
| Jan 29, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 21,239 |
| Jan 26, 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 30,239 |
| Jan 25, 2024 | 1.3400 | 1.3500 | 1.2400 | 1.2700 | 1.2700 | 47,294 |
| Jan 24, 2024 | 1.2700 | 1.3300 | 1.2000 | 1.2700 | 1.2700 | 149,042 |
| Jan 23, 2024 | 1.3600 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 39,449 |
| Jan 22, 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 28,445 |
| Jan 19, 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 23,083 |
| Jan 18, 2024 | 1.4600 | 1.4600 | 1.3300 | 1.3400 | 1.3400 | 106,672 |
| Jan 17, 2024 | 1.5100 | 1.5200 | 1.4200 | 1.4300 | 1.4300 | 61,238 |
| Jan 16, 2024 | 1.4700 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 95,132 |
| Jan 15, 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 18,119 |
| Jan 12, 2024 | 1.4600 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 92,835 |
| Jan 11, 2024 | 1.5000 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 81,748 |
| Jan 10, 2024 | 1.6200 | 1.6400 | 1.4500 | 1.4600 | 1.4600 | 156,931 |
| Jan 09, 2024 | 1.5200 | 1.6100 | 1.5000 | 1.6100 | 1.6100 | 295,173 |
| Jan 08, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 44,132 |
| Jan 05, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 40,433 |
| Jan 04, 2024 | 1.4000 | 1.5200 | 1.3900 | 1.4700 | 1.4700 | 73,334 |
| Jan 03, 2024 | 1.4900 | 1.5000 | 1.3000 | 1.4400 | 1.4400 | 192,291 |
| Jan 02, 2024 | 1.3300 | 1.5400 | 1.3100 | 1.5000 | 1.5000 | 353,917 |
| Dec 29, 2023 | 1.2700 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 109,111 |
| Dec 28, 2023 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 64,344 |
| Dec 27, 2023 | 1.2200 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 160,190 |
| Dec 22, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 78,476 |
| Dec 21, 2023 | 1.1900 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 105,832 |
| Dec 20, 2023 | 1.1500 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 69,716 |
| Dec 19, 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 33,322 |
| Dec 18, 2023 | 1.1200 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 53,315 |
| Dec 15, 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 31,782 |
| Dec 14, 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 23,932 |
| Dec 13, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 10,949 |
| Dec 12, 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 23,200 |
| Dec 11, 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 253,110 |
| Dec 08, 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 41,562 |
| Dec 07, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 24,301 |
| Dec 06, 2023 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 71,297 |
| Dec 05, 2023 | 1.1400 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 106,871 |
| Dec 04, 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 47,959 |
| Dec 01, 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 62,244 |
| Nov 30, 2023 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 134,977 |
| Nov 29, 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 20,883 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.