Canada markets open in 3 hours 2 minutes

Aclara Resources Inc. (ARA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.32000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.32500.32500.32000.32000.320011,453
Sept 28, 20220.30500.32000.30000.32000.320057,930
Sept 27, 20220.32000.32000.32000.32000.3200-
Sept 26, 20220.32000.32000.30000.32000.3200305,754
Sept 23, 20220.32500.32500.31500.31500.315077,923
Sept 22, 20220.33000.33500.33000.33000.330038,832
Sept 21, 20220.32500.33000.32500.32500.325024,301
Sept 20, 20220.34500.34500.32500.32500.325035,763
Sept 19, 20220.32500.33500.32500.32500.325021,461
Sept 16, 20220.33000.33500.32500.32500.3250184,456
Sept 15, 20220.33500.35000.33000.33000.3300162,118
Sept 14, 20220.34500.34750.33000.33250.332564,426
Sept 13, 20220.34000.35000.33500.33500.335040,096
Sept 12, 20220.35000.35000.34000.34000.340022,629
Sept 09, 20220.34000.39000.33750.34500.3450318,857
Sept 08, 20220.34500.42500.33500.33500.3350118,912
Sept 07, 20220.34000.36000.33000.36000.360086,240
Sept 06, 20220.34500.35500.33000.34000.340032,607
Sept 02, 20220.35500.35500.35000.35000.3500100,726
Sept 01, 20220.35500.37500.35000.35000.350014,381
Aug 31, 20220.32500.37000.32500.37000.3700135,969
Aug 30, 20220.33500.36000.32500.32500.3250209,600
Aug 29, 20220.33000.34500.33000.34000.340034,645
Aug 26, 20220.33000.34000.33000.33500.335031,557
Aug 25, 20220.33500.34500.33500.34500.34501,790
Aug 24, 20220.34000.35000.33000.33000.330043,656
Aug 23, 20220.34500.34500.34500.34500.34507,086
Aug 22, 20220.34500.35000.34000.35000.350016,868
Aug 19, 20220.34500.39000.34500.37000.370075,423
Aug 18, 20220.35000.39000.35000.39000.3900195,030
Aug 17, 20220.37000.37000.34500.34500.3450214,159
Aug 16, 20220.36500.38000.35000.35000.3500241,941
Aug 15, 20220.36000.37000.34000.34000.340091,777
Aug 12, 20220.34000.35000.33000.33500.335045,025
Aug 11, 20220.37000.37000.33000.34000.3400128,621
Aug 10, 20220.35500.40000.35000.35000.350038,163
Aug 09, 20220.36000.40000.34500.35500.35501,844,311
Aug 08, 20220.36000.36000.32000.32000.3200120,000
Aug 05, 20220.36000.36000.34000.34000.340022,000
Aug 04, 20220.31000.36000.30000.34000.34001,111,371
Aug 03, 20220.30000.32000.30000.30500.3050437,343
Aug 02, 20220.28000.30000.28000.29000.2900186,511
Jul 29, 20220.28000.28000.27000.28000.2800310,840
Jul 28, 20220.28000.30000.27000.27500.2750687,880
Jul 27, 20220.28000.30000.27000.28000.2800102,582
Jul 26, 20220.29000.30000.28000.28000.2800275,974
Jul 25, 20220.29000.31000.29000.29000.290012,547
Jul 22, 20220.30000.30500.29000.30000.300084,041
Jul 21, 20220.29000.32000.29000.30000.3000370,459
Jul 20, 20220.32500.32500.29000.29500.295064,876
Jul 19, 20220.32500.32500.29000.30000.3000224,137
Jul 18, 20220.34500.34500.32000.32000.320084,800
Jul 15, 20220.32500.34500.32000.34500.345025,337
Jul 14, 20220.35000.35500.35000.35500.355081,659
Jul 13, 20220.35000.36000.35000.35000.3500284,135
Jul 12, 20220.37000.37000.36000.36000.3600115,469
Jul 11, 20220.38000.38000.37000.37000.370022,468
Jul 08, 20220.38000.39500.38000.38000.380014,960
Jul 07, 20220.39500.39500.37000.37000.370022,696
Jul 06, 20220.38000.39000.37000.39000.390028,587
Jul 05, 20220.37000.38000.37000.37000.370074,585
Jul 04, 20220.40000.40000.36500.37000.370014,991
Jun 30, 20220.39000.41000.38500.40000.400011,087
Jun 29, 20220.38000.39500.36500.39000.390033,983
Jun 28, 20220.44000.44000.38000.39500.395063,875
Jun 27, 20220.38000.43000.36000.43000.4300138,500
Jun 24, 20220.38500.40000.37500.37500.375050,952
Jun 23, 20220.40000.40000.36500.37000.3700102,617
Jun 22, 20220.38500.40000.37000.39500.395037,270
Jun 21, 20220.39500.40500.37000.37000.370045,093
Jun 20, 20220.41750.41750.39000.39000.390013,698
Jun 17, 20220.44000.44000.39000.40000.4000123,183
Jun 16, 20220.43500.43500.43500.43500.43501,131
Jun 15, 20220.43500.47000.41500.44000.440013,598
Jun 14, 20220.42500.43500.41000.42000.420032,586
Jun 13, 20220.43000.43000.41000.42000.420079,167
Jun 10, 20220.46500.46500.42000.44500.445024,789
Jun 09, 20220.44500.47000.43000.44000.440025,997
Jun 08, 20220.48500.49500.46500.46500.465021,261
Jun 07, 20220.43000.45500.43000.45500.455048,648
Jun 06, 20220.44500.45000.41500.41500.415064,713
Jun 03, 20220.44500.44500.39500.44000.4400148,708
Jun 02, 20220.42000.45000.41000.45000.450075,178
Jun 01, 20220.44000.44000.42000.42000.420066,853
May 31, 20220.43500.44000.42500.42500.425085,694
May 30, 20220.43000.44000.43000.44000.440040,094
May 27, 20220.44000.44000.42000.42500.4250176,837
May 26, 20220.44500.47500.43500.43500.435038,830
May 25, 20220.44500.47750.43000.45500.455044,723
May 24, 20220.43500.48000.42500.42500.4250791,042
May 20, 20220.46000.46000.42500.42500.4250101,022
May 19, 20220.48000.48000.45500.46000.4600708,440
May 18, 20220.48000.48500.48000.48000.480042,982
May 17, 20220.47000.48000.47000.48000.480029,263
May 16, 20220.46500.47000.42000.47000.470093,838
May 13, 20220.46500.47000.46000.46000.460034,222
May 12, 20220.48000.49500.45000.47500.4750125,395
May 11, 20220.47000.50000.46000.48000.4800365,604
May 10, 20220.54000.54000.45500.46500.4650229,703
May 09, 20220.52000.53000.48000.52000.5200129,708
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...