Aduro Clean Technologies Inc. (ACT.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 13,419 |
| 20 June 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 51,631 |
| 19 June 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 65,416 |
| 18 June 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 35,696 |
| 17 June 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 103,273 |
| 14 June 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 6,547 |
| 13 June 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 42,025 |
| 12 June 2024 | 1.3200 | 1.3450 | 1.2900 | 1.3000 | 1.3000 | 36,167 |
| 11 June 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 28,336 |
| 10 June 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 15,070 |
| 07 June 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 1,899 |
| 06 June 2024 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 17,599 |
| 05 June 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 31,168 |
| 04 June 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 11,952 |
| 03 June 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 18,826 |
| 31 May 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 14,490 |
| 30 May 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 40,163 |
| 29 May 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 362,896 |
| 28 May 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 42,825 |
| 27 May 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 6,581 |
| 24 May 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 23,911 |
| 23 May 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 12,878 |
| 22 May 2024 | 1.3800 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 54,873 |
| 21 May 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 44,805 |
| 17 May 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 18,380 |
| 16 May 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 73,293 |
| 15 May 2024 | 1.3700 | 1.3700 | 1.2000 | 1.2500 | 1.2500 | 128,909 |
| 14 May 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 42,863 |
| 13 May 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 50,355 |
| 10 May 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 12,497 |
| 09 May 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 31,559 |
| 08 May 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 51,786 |
| 07 May 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 26,930 |
| 06 May 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 131,438 |
| 03 May 2024 | 1.3700 | 1.4050 | 1.3700 | 1.4000 | 1.4000 | 21,509 |
| 02 May 2024 | 1.3800 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 101,942 |
| 01 May 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 31,553 |
| 30 Apr 2024 | 1.4300 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 55,013 |
| 29 Apr 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 46,226 |
| 26 Apr 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 15,256 |
| 25 Apr 2024 | 1.4800 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 32,601 |
| 24 Apr 2024 | 1.4800 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 47,829 |
| 23 Apr 2024 | 1.5100 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 46,681 |
| 22 Apr 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 214,230 |
| 19 Apr 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 53,715 |
| 18 Apr 2024 | 1.4200 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 111,089 |
| 17 Apr 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 64,157 |
| 16 Apr 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 17,738 |
| 15 Apr 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 55,716 |
| 12 Apr 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 115,308 |
| 11 Apr 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 139,851 |
| 10 Apr 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 20,156 |
| 09 Apr 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 72,686 |
| 08 Apr 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 62,849 |
| 05 Apr 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 74,742 |
| 04 Apr 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 76,346 |
| 03 Apr 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 72,087 |
| 02 Apr 2024 | 1.3900 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 91,948 |
| 01 Apr 2024 | 1.4200 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 89,401 |
| 28 Mar 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 98,084 |
| 27 Mar 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 275,355 |
| 26 Mar 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 67,317 |
| 25 Mar 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 29,159 |
| 22 Mar 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 12,023 |
| 21 Mar 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 30,323 |
| 20 Mar 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 30,935 |
| 19 Mar 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 24,608 |
| 18 Mar 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 19,395 |
| 15 Mar 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 26,778 |
| 14 Mar 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 50,347 |
| 13 Mar 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 15,292 |
| 12 Mar 2024 | 1.4500 | 1.4500 | 1.3200 | 1.3700 | 1.3700 | 247,277 |
| 11 Mar 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 45,625 |
| 08 Mar 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 62,435 |
| 07 Mar 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 81,098 |
| 06 Mar 2024 | 1.4300 | 1.5000 | 1.3900 | 1.4600 | 1.4600 | 134,187 |
| 05 Mar 2024 | 1.4200 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 84,250 |
| 04 Mar 2024 | 1.3900 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 88,497 |
| 01 Mar 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 17,515 |
| 29 Feb 2024 | 1.3700 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 106,208 |
| 28 Feb 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 51,138 |
| 27 Feb 2024 | 1.3900 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 48,261 |
| 26 Feb 2024 | 1.4300 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 48,310 |
| 23 Feb 2024 | 1.4800 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 66,454 |
| 22 Feb 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 66,739 |
| 21 Feb 2024 | 1.4900 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 76,162 |
| 20 Feb 2024 | 1.5000 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 95,930 |
| 16 Feb 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 146,416 |
| 15 Feb 2024 | 1.2500 | 1.4300 | 1.2500 | 1.3900 | 1.3900 | 275,008 |
| 14 Feb 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 40,757 |
| 13 Feb 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 56,618 |
| 12 Feb 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 10,020 |
| 09 Feb 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 24,798 |
| 08 Feb 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 67,231 |
| 07 Feb 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 51,373 |
| 06 Feb 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 44,546 |
| 05 Feb 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 30,740 |
| 02 Feb 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 57,584 |
| 01 Feb 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 86,803 |
| 31 Jan 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 106,878 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.