Canadian Sec - Delayed Quote CAD

Aduro Clean Technologies Inc. (ACT.CN)

Compare
8.20
+0.15
+(1.86%)
At close: 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20258.248.248.078.208.207,506
Jan 21, 20258.258.257.938.058.058,612
Jan 20, 20258.248.247.937.937.931,510
Jan 17, 20257.807.997.757.827.829,255
Jan 16, 20257.878.187.707.707.703,266
Jan 15, 20258.148.157.757.847.848,875
Jan 14, 20258.108.508.108.208.2012,641
Jan 13, 20258.358.477.978.218.219,724
Jan 10, 20258.338.738.238.358.356,558
Jan 9, 20258.248.328.208.308.302,808
Jan 8, 20259.039.037.798.088.0814,572
Jan 7, 20259.199.198.959.009.005,844
Jan 6, 20258.809.318.809.019.0124,097
Jan 3, 20258.918.918.788.818.8118,502
Jan 2, 20259.149.148.878.908.9015,325
Dec 31, 20248.949.108.789.029.029,371
Dec 30, 20249.209.208.818.908.909,492
Dec 27, 20248.439.258.439.149.1427,021
Dec 24, 20247.768.107.768.108.108,332
Dec 23, 20247.818.027.737.737.7319,785
Dec 20, 20247.968.017.817.817.814,941
Dec 19, 20247.948.017.787.827.823,586
Dec 18, 20247.958.107.958.038.039,053
Dec 17, 20248.108.207.868.098.098,496
Dec 16, 20248.008.007.877.957.956,019
Dec 13, 20248.118.117.878.088.087,279
Dec 12, 20248.038.207.998.068.066,705
Dec 11, 20247.888.207.878.088.0817,356
Dec 10, 20247.978.057.717.767.7610,823
Dec 9, 20247.848.207.807.937.937,195
Dec 6, 20247.497.847.497.847.847,330
Dec 5, 20247.607.777.447.447.443,669
Dec 4, 20248.018.017.607.707.707,059
Dec 3, 20248.158.157.988.158.155,368
Dec 2, 20248.138.208.138.158.158,732
Nov 29, 20247.918.107.918.068.0615,131
Nov 28, 20247.838.007.827.917.919,150
Nov 27, 20247.807.837.647.807.802,558
Nov 26, 20247.857.907.657.807.803,595
Nov 25, 20247.698.017.627.657.657,033
Nov 22, 20247.768.097.597.727.728,696
Nov 21, 20247.587.707.347.627.6213,649
Nov 20, 20248.558.557.497.607.6016,139
Nov 19, 20248.548.768.468.508.508,321
Nov 18, 20248.509.198.488.498.4920,757
Nov 15, 20249.189.228.108.308.3012,610
Nov 14, 20248.459.568.409.009.00107,380
Nov 13, 20247.108.497.108.308.3070,437
Nov 12, 20246.507.156.497.017.0173,301
Nov 11, 20246.096.476.086.366.3612,406
Nov 8, 20245.896.245.876.006.0021,550
Nov 7, 20246.066.145.605.835.8331,965
Nov 6, 20246.236.246.066.106.1013,417
Nov 5, 20246.266.356.176.176.1711,801
Nov 4, 20246.366.396.236.276.273,897
Nov 1, 20246.266.506.206.356.3514,405
Oct 31, 20246.506.506.146.146.1425,385
Oct 30, 20246.686.686.506.506.505,760
Oct 29, 20246.656.766.546.606.608,708
Oct 28, 20246.656.756.586.716.7116,554
Oct 25, 20246.686.726.156.596.5944,763
Oct 24, 20246.526.666.526.666.665,524
Oct 23, 20246.556.766.406.536.5316,572
Oct 22, 20246.436.616.436.556.552,629
Oct 21, 20246.496.646.356.646.646,962
Oct 18, 20246.326.606.326.506.5010,385
Oct 17, 20246.326.356.206.356.353,886
Oct 16, 20246.256.466.176.336.3316,743
Oct 15, 20245.966.255.966.216.2116,348
Oct 11, 20245.966.065.855.955.9512,456
Oct 10, 20246.076.075.896.006.005,282
Oct 9, 20245.856.055.806.056.058,651
Oct 8, 20245.865.925.805.925.923,071
Oct 7, 20246.006.015.765.895.899,210
Oct 4, 20245.996.055.865.915.9114,000
Oct 3, 20245.756.015.655.985.9817,768
Oct 2, 20245.875.875.725.795.7912,289
Oct 1, 20246.206.205.505.895.8935,095
Sep 30, 20246.366.366.206.216.213,498
Sep 27, 20246.396.396.216.366.366,583
Sep 26, 20246.376.436.346.436.435,734
Sep 25, 20246.556.556.356.426.426,901
Sep 24, 20246.506.576.456.506.5056,181
Sep 23, 20246.606.606.406.476.4718,722
Sep 20, 20246.246.596.246.596.5938,355
Sep 19, 20246.126.226.086.206.2012,167
Sep 18, 20246.156.196.106.136.1315,221
Sep 17, 20246.046.246.016.146.1432,711
Sep 16, 20245.996.055.946.046.0457,871
Sep 13, 20245.805.885.765.805.807,247
Sep 12, 20245.675.805.675.725.7210,398
Sep 11, 20245.555.685.555.655.655,028
Sep 10, 20245.715.715.525.675.677,750
Sep 9, 20245.865.885.695.715.719,324
Sep 6, 20245.905.905.705.865.866,740
Sep 5, 20245.865.905.845.885.884,406
Sep 4, 20245.766.005.755.875.8712,355
Sep 3, 20246.206.205.655.695.6915,692
Aug 30, 20246.086.226.066.226.2211,827
Aug 29, 20246.516.525.206.056.0590,486
Aug 28, 20246.656.676.456.516.5114,141
Aug 27, 20246.766.766.656.656.6512,993
Aug 26, 20246.786.806.706.756.7521,759
Aug 23, 20246.616.836.616.766.7612,969
Aug 22, 20246.997.026.676.676.67125,769
Aug 21, 20246.477.006.476.926.9223,919
Aug 20, 2024 1:3.25 Stock Splits
Aug 20, 20246.256.506.206.456.457,510
Aug 19, 20246.506.536.116.116.1141,328
Aug 16, 20241.881.991.871.931.93195,795
Aug 15, 20241.951.951.821.851.85125,925
Aug 14, 20242.042.041.941.961.96113,470
Aug 13, 20242.072.071.992.012.0180,451
Aug 12, 20242.022.082.022.052.0572,665
Aug 9, 20241.992.051.982.012.01119,305
Aug 8, 20241.852.001.852.002.0038,734
Aug 7, 20241.992.031.951.971.9793,035
Aug 6, 20241.902.001.901.991.9977,367
Aug 2, 20241.942.011.861.921.92153,753
Aug 1, 20241.941.971.931.941.9432,027
Jul 31, 20241.921.981.921.951.95214,115
Jul 30, 20241.912.101.901.921.92503,623
Jul 29, 20241.751.881.731.841.84244,485
Jul 26, 20241.621.741.621.711.71102,261
Jul 25, 20241.581.701.531.611.61104,963
Jul 24, 20241.631.651.451.561.56256,868
Jul 23, 20241.451.741.451.651.65293,129
Jul 22, 20241.411.461.391.451.4520,878
Jul 19, 20241.431.431.421.421.4215,127
Jul 18, 20241.451.451.411.431.4323,136
Jul 17, 20241.441.491.431.441.4441,443
Jul 16, 20241.421.461.421.441.4453,239
Jul 15, 20241.411.451.411.451.4560,250
Jul 12, 20241.361.401.351.401.4029,999
Jul 11, 20241.351.371.331.351.3527,441
Jul 10, 20241.331.331.311.331.3311,502
Jul 9, 20241.321.341.321.331.33155,631
Jul 8, 20241.301.331.271.291.29135,012
Jul 5, 20241.321.331.291.301.30128,301
Jul 4, 20241.321.361.311.311.31140,192
Jul 3, 20241.281.321.281.311.31155,930
Jul 2, 20241.261.301.251.291.2976,518
Jun 28, 20241.281.281.251.251.25109,666
Jun 27, 20241.281.281.271.281.2815,504
Jun 26, 20241.281.281.271.271.2740,525
Jun 25, 20241.261.291.261.281.286,238
Jun 24, 20241.281.281.251.281.2831,918
Jun 21, 20241.281.281.261.281.2813,419
Jun 20, 20241.251.281.241.241.2451,631
Jun 19, 20241.291.291.231.241.2465,416
Jun 18, 20241.281.301.281.281.2835,696
Jun 17, 20241.321.321.271.281.28103,273
Jun 14, 20241.311.331.291.311.316,547
Jun 13, 20241.301.311.281.291.2942,025
Jun 12, 20241.321.351.291.301.3036,167
Jun 11, 20241.321.341.311.341.3428,336
Jun 10, 20241.301.321.291.311.3115,070
Jun 7, 20241.311.311.301.301.301,899
Jun 6, 20241.321.321.291.301.3017,599
Jun 5, 20241.301.321.291.311.3131,168
Jun 4, 20241.331.331.301.301.3011,952
Jun 3, 20241.331.331.321.331.3318,826
May 31, 20241.321.331.311.311.3114,490
May 30, 20241.331.331.291.321.3240,163
May 29, 20241.301.351.301.321.32362,896
May 28, 20241.331.371.321.321.3242,825
May 27, 20241.361.361.321.321.326,581
May 24, 20241.331.371.331.361.3623,911
May 23, 20241.321.341.321.331.3312,878
May 22, 20241.381.391.311.331.3354,873
May 21, 20241.341.401.341.371.3744,805
May 17, 20241.331.341.311.331.3318,380
May 16, 20241.301.341.271.301.3073,293
May 15, 20241.371.371.201.251.25128,909
May 14, 20241.361.371.331.371.3742,863
May 13, 20241.381.401.351.371.3750,355
May 10, 20241.381.381.361.371.3712,497
May 9, 20241.411.421.371.381.3831,559
May 8, 20241.391.431.371.381.3851,786
May 7, 20241.421.441.411.431.4326,930
May 6, 20241.411.431.391.411.41131,438
May 3, 20241.371.401.371.401.4021,509
May 2, 20241.381.421.361.401.40101,942
May 1, 20241.401.411.371.371.3731,553
Apr 30, 20241.431.451.371.401.4055,013
Apr 29, 20241.471.481.441.451.4546,226
Apr 26, 20241.441.491.441.471.4715,256
Apr 25, 20241.481.501.431.451.4532,601
Apr 24, 20241.481.521.461.491.4947,829
Apr 23, 20241.511.521.451.471.4746,681
Apr 22, 20241.451.511.451.511.51214,230
Apr 19, 20241.371.441.371.431.4353,715
Apr 18, 20241.421.431.351.381.38111,089
Apr 17, 20241.401.451.401.411.4164,157
Apr 16, 20241.411.431.391.401.4017,738
Apr 15, 20241.431.441.411.411.4155,716
Apr 12, 20241.431.461.411.411.41115,308
Apr 11, 20241.401.441.401.431.43139,851
Apr 10, 20241.391.401.371.391.3920,156
Apr 9, 20241.371.401.351.371.3772,686
Apr 8, 20241.341.401.341.371.3762,849
Apr 5, 20241.341.341.301.341.3474,742
Apr 4, 20241.311.341.291.341.3476,346
Apr 3, 20241.301.341.291.321.3272,087
Apr 2, 20241.391.401.301.341.3491,948
Apr 1, 20241.421.431.361.381.3889,401
Mar 28, 20241.431.441.401.421.4298,084
Mar 27, 20241.391.431.391.421.42275,355
Mar 26, 20241.371.381.361.361.3667,317
Mar 25, 20241.371.381.361.371.3729,159
Mar 22, 20241.361.381.361.381.3812,023
Mar 21, 20241.381.391.351.371.3730,323
Mar 20, 20241.371.391.351.381.3830,935
Mar 19, 20241.371.391.351.361.3624,608
Mar 18, 20241.371.391.371.381.3819,395
Mar 15, 20241.351.371.341.371.3726,778
Mar 14, 20241.381.381.351.361.3650,347
Mar 13, 20241.411.411.371.371.3715,292
Mar 12, 20241.451.451.321.371.37247,277
Mar 11, 20241.461.471.431.461.4645,625
Mar 8, 20241.431.471.431.451.4562,435
Mar 7, 20241.451.471.411.441.4481,098
Mar 6, 20241.431.501.391.461.46134,187
Mar 5, 20241.421.491.411.441.4484,250
Mar 4, 20241.391.431.351.421.4288,497
Mar 1, 20241.361.401.361.401.4017,515
Feb 29, 20241.371.401.291.401.40106,208
Feb 28, 20241.361.401.341.341.3451,138
Feb 27, 20241.391.421.361.381.3848,261
Feb 26, 20241.431.461.381.381.3848,310
Feb 23, 20241.481.501.411.431.4366,454
Feb 22, 20241.501.521.451.451.4566,739
Feb 21, 20241.491.521.481.491.4976,162
Feb 20, 20241.501.531.481.491.4995,930
Feb 16, 20241.461.481.431.471.47146,416
Feb 15, 20241.251.431.251.391.39275,008
Feb 14, 20241.231.251.221.241.2440,757
Feb 13, 20241.261.281.211.241.2456,618
Feb 12, 20241.281.291.251.271.2710,020
Feb 9, 20241.301.301.261.271.2724,798
Feb 8, 20241.301.301.251.281.2867,231
Feb 7, 20241.301.311.281.291.2951,373
Feb 6, 20241.341.351.291.301.3044,546
Feb 5, 20241.341.341.321.341.3430,740
Feb 2, 20241.351.361.311.321.3257,584
Feb 1, 20241.341.371.341.351.3586,803
Jan 31, 20241.301.341.301.321.32106,878
Jan 30, 20241.271.291.261.281.2826,099
Jan 29, 20241.291.301.271.271.2721,239
Jan 26, 20241.251.281.221.251.2530,239
Jan 25, 20241.341.351.241.271.2747,294
Jan 24, 20241.271.331.201.271.27149,042
Jan 23, 20241.361.391.301.321.3239,449
Jan 22, 20241.381.401.341.351.3528,445

Related Tickers

TMG.V Thermal Energy International Inc.
0.2250
+2.27%
 
BRM.V BioRem Inc.
2.9700
+0.34%
 
DELT.CN Delta CleanTech Inc.
0.0350
+16.67%
 
QST.V Questor Technology Inc.
0.3350
-9.46%
 
WATR.V Current Water Technologies Inc.
0.0250
-16.67%
 
CECO CECO Environmental Corp.
29.56
-3.96%
 
APL.V Appulse Corporation
0.2200
0.00%
 
QUTIF Questor Technology Inc.
0.2800
0.00%
 
PCT PureCycle Technologies, Inc.
9.89
+3.56%
 
SHRC.CN Sharc International Systems Inc.
0.1450
0.00%