Canada markets open in 6 hours 9 minutes

Aclara Resources Inc. (ARA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5100-0.0300 (-5.56%)
At close: 12:28PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.53000.53000.51000.51000.51005,022
May 28, 20240.53000.54000.52000.54000.540042,745
May 27, 20240.53000.53000.52000.53000.530089,760
May 24, 20240.53000.55000.53000.55000.550033,428
May 23, 20240.55000.55000.53000.54000.540063,898
May 22, 20240.56000.56000.53000.54000.540071,000
May 21, 20240.55000.55000.53000.55000.550095,488
May 17, 20240.56000.56000.56000.56000.56003,178
May 16, 20240.52000.54000.52000.54000.5400102,937
May 15, 20240.53000.53000.53000.53000.5300-
May 14, 20240.53000.54000.53000.53000.530013,000
May 13, 20240.58000.59000.55000.56000.560023,124
May 10, 20240.53000.54000.50000.54000.5400133,066
May 09, 20240.55000.55000.55000.55000.55006,594
May 08, 20240.55000.56000.55000.55000.550056,352
May 07, 20240.55000.55000.55000.55000.5500-
May 06, 20240.54000.57000.53000.55000.550038,106
May 03, 20240.53000.60000.53000.54000.540021,905
May 02, 20240.56000.57000.54000.55000.5500113,785
May 01, 20240.58000.58000.58000.58000.5800-
Apr 30, 20240.53000.58000.53000.58000.5800121,453
Apr 29, 20240.50000.54000.50000.54000.540073,886
Apr 26, 20240.51000.53000.49500.49500.4950140,050
Apr 25, 20240.48000.52000.48000.52000.52007,622
Apr 24, 20240.47000.51000.47000.51000.510016,503
Apr 23, 20240.48000.49500.47000.48500.485050,917
Apr 22, 20240.52000.53000.48000.48000.480098,980
Apr 19, 20240.52000.52000.50000.50000.500010,942
Apr 18, 20240.49500.50000.48000.49000.490060,011
Apr 17, 20240.49500.50000.49500.49500.495024,000
Apr 16, 20240.54000.54000.50000.52000.520031,231
Apr 15, 20240.49000.52000.49000.49000.490010,949
Apr 12, 20240.49500.50000.49000.49000.490042,025
Apr 11, 20240.49000.54000.49000.54000.5400105,840
Apr 10, 20240.49500.49500.48000.48000.480060,039
Apr 09, 20240.47500.50000.47500.50000.500052,964
Apr 08, 20240.46500.48000.46500.47500.475012,565
Apr 05, 20240.47500.48000.46000.46500.4650115,579
Apr 04, 20240.48000.48000.47500.48000.480014,963
Apr 03, 20240.50000.50000.47500.48000.480077,274
Apr 02, 20240.50000.51000.48500.49000.4900224,969
Apr 01, 20240.48500.52000.48500.52000.520018,924
Mar 28, 20240.45000.55000.43500.50000.5000299,134
Mar 27, 20240.46000.49000.43000.43000.4300113,078
Mar 26, 20240.45000.51000.45000.48000.480027,129
Mar 25, 20240.48000.48500.44500.44500.445052,956
Mar 22, 20240.46000.50000.44500.45250.452520,139
Mar 21, 20240.48000.48000.44500.44500.445069,030
Mar 20, 20240.47000.50000.47000.47500.475037,112
Mar 19, 20240.50000.50000.47000.47000.470077,723
Mar 18, 20240.52000.53000.50000.50000.500045,925
Mar 15, 20240.48000.51000.47000.50000.500055,568
Mar 14, 20240.54000.54000.47500.48000.4800191,300
Mar 13, 20240.44500.57000.44500.51000.5100584,662
Mar 12, 20240.39000.39000.39000.39000.3900-
Mar 11, 20240.39500.40000.39000.39000.390038,704
Mar 08, 20240.40000.42000.39500.40000.400029,424
Mar 07, 20240.39000.43000.39000.41500.415025,124
Mar 06, 20240.41500.41500.37000.39000.390067,229
Mar 05, 20240.40000.42000.36500.42000.4200100,254
Mar 04, 20240.41000.41000.38500.40000.4000249,513
Mar 01, 20240.42500.42500.42500.42500.425021,362
Feb 29, 20240.40500.41000.40500.40500.405013,453
Feb 28, 20240.41000.41000.41000.41000.410034,129
Feb 27, 20240.43000.43000.42000.43000.430066,151
Feb 26, 20240.43500.43500.42000.42000.420036,522
Feb 23, 20240.44000.45000.43750.43750.4375199,556
Feb 22, 20240.45000.45000.44000.44000.440015,570
Feb 21, 20240.45000.45000.41000.45000.450069,413
Feb 20, 20240.44000.46000.42500.44500.445055,822
Feb 16, 20240.44500.45500.44500.45500.455028,927
Feb 15, 20240.44000.44000.44000.44000.4400-
Feb 14, 20240.43000.44000.43000.44000.440027,243
Feb 13, 20240.45000.45000.45000.45000.45005,686
Feb 12, 20240.45000.45000.43000.44000.440067,138
Feb 09, 20240.45500.47000.45500.47000.47003,000
Feb 08, 20240.46500.46500.45500.45500.45503,212
Feb 07, 20240.45000.47500.45000.47000.470017,414
Feb 06, 20240.49000.49000.49000.49000.4900794
Feb 05, 20240.50000.50000.50000.50000.500011,663
Feb 02, 20240.51000.52000.48500.48500.485072,937
Feb 01, 20240.45500.52000.45500.52000.520058,000
Jan 31, 20240.50000.50000.45000.45000.450099,205
Jan 30, 20240.52000.53000.48000.49000.4900100,251
Jan 29, 20240.54000.54000.52000.52000.520037,520
Jan 26, 20240.58000.58000.54000.54000.540023,945
Jan 25, 20240.56000.59000.56000.59000.590036,476
Jan 24, 20240.53000.58000.53000.57000.570043,699
Jan 23, 20240.51000.59000.51000.54000.5400124,944
Jan 22, 20240.52000.52000.51000.51000.510012,592
Jan 19, 20240.53000.53000.53000.53000.53003,071
Jan 18, 20240.53000.54000.51000.53000.530064,677
Jan 17, 20240.53000.55000.53000.54000.540015,019
Jan 16, 20240.50000.53000.50000.53000.530022,227
Jan 15, 20240.51000.51000.50000.50000.50006,172
Jan 12, 20240.50000.51000.50000.50000.500023,440
Jan 11, 20240.51000.51000.50000.50000.500013,071
Jan 10, 20240.49500.49500.49500.49500.4950847
Jan 09, 20240.51000.52000.49500.49500.495022,609
Jan 08, 20240.50000.51000.50000.50000.500020,948
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...