Canada markets closed

Aclara Resources Inc. (ARA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.49000.0000 (0.00%)
At close: 03:05PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 05, 20240.51000.51000.50000.51000.510038,797
Jan 04, 20240.50000.50500.50000.50500.50503,498
Jan 03, 20240.50000.50000.50000.50000.50008,500
Jan 02, 20240.49000.50000.49000.50000.50002,077
Dec 29, 20230.47000.50000.47000.50000.500011,267
Dec 28, 20230.47500.51000.47500.49000.490010,182
Dec 27, 20230.52000.54000.46500.48000.480058,560
Dec 22, 20230.51000.51000.51000.51000.5100-
Dec 21, 20230.51000.51000.51000.51000.510010,137
Dec 20, 20230.51000.51000.50000.50000.5000106,162
Dec 19, 20230.53000.53000.50000.50000.5000117,114
Dec 18, 20230.53000.54000.52000.53000.530026,670
Dec 15, 20230.56000.58000.51000.51000.5100375,343
Dec 14, 20230.52000.57000.52000.57000.5700431,547
Dec 13, 20230.42500.50000.42500.49500.4950295,026
Dec 12, 20230.42000.43500.40000.43000.430077,813
Dec 11, 20230.43000.44000.40000.40000.4000258,050
Dec 08, 20230.43000.45000.43000.44000.440081,801
Dec 07, 20230.42000.42000.42000.42000.42003,800
Dec 06, 20230.42000.42000.42000.42000.420018,378
Dec 05, 20230.41500.42000.40000.42000.4200196,400
Dec 04, 20230.43000.43000.40500.41000.4100167,484
Dec 01, 20230.43000.43000.42000.42500.4250105,380
Nov 30, 20230.44500.45000.42500.45000.450040,690
Nov 29, 20230.43000.43500.42000.42000.420014,739
Nov 28, 20230.44500.44500.42000.44000.44006,852
Nov 27, 20230.41000.43500.41000.43500.435011,391
Nov 24, 20230.40500.41500.40500.41000.410044,335
Nov 23, 20230.41000.41000.41000.41000.4100-
Nov 22, 20230.42000.42000.41000.41000.41002,500
Nov 21, 20230.42500.42500.41000.41000.4100110,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...