Adcore Inc. (ADCO.TO) TSX

0.24

+0(+0.00%)

Updated at September 29 11:31AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20250.240.240.240.240.241,000
September 25, 20250.250.240.240.250.2316,900
September 24, 20250.240.240.240.240.249,500
September 23, 20250.240.240.240.240.24500
September 22, 20250.240.240.240.250.2369,500
September 19, 20250.250.240.240.250.248,800
September 18, 20250.240.240.240.240.240
September 17, 20250.240.240.240.240.2429,500
September 16, 20250.240.240.240.240.2411,000
September 15, 20250.240.230.230.240.2312,200
September 12, 20250.240.240.240.250.248,505
September 11, 20250.240.250.250.250.2411,500
September 10, 20250.250.250.250.250.25500
September 09, 20250.250.250.250.250.2435,423
September 08, 20250.250.240.240.250.2424,500
September 05, 20250.260.250.250.260.254,000
September 04, 20250.250.250.250.250.2482,000
September 03, 20250.240.240.240.240.240
September 02, 20250.240.240.240.240.243,600
August 29, 20250.250.250.250.250.251,000
August 28, 20250.250.240.240.250.2410,000
August 27, 20250.250.250.250.250.251,500
August 26, 20250.250.250.250.250.251,000
August 25, 20250.240.260.260.260.2411,000
August 22, 20250.250.250.250.250.250
August 21, 20250.250.250.250.250.250
August 20, 20250.240.250.250.250.2425,100
August 19, 20250.250.250.250.250.250
August 18, 20250.250.250.250.250.250
August 15, 20250.250.250.250.250.2432,000
August 14, 20250.250.250.250.250.256,400
August 13, 20250.260.250.250.260.2435,044
August 12, 20250.260.260.260.260.266,500
August 11, 20250.250.260.260.260.2416,000
August 08, 20250.250.250.250.250.250
August 07, 20250.250.250.250.260.253,100
August 06, 20250.260.260.260.260.2574,000
August 05, 20250.260.260.260.270.2622,500
August 01, 20250.270.270.270.270.270
July 31, 20250.270.270.270.270.270
July 30, 20250.270.270.270.270.271,500
July 29, 20250.270.270.270.270.275,000
July 28, 20250.270.270.270.270.270
July 25, 20250.270.270.270.270.2719,301
July 24, 20250.270.270.270.270.273,000
July 23, 20250.270.270.270.270.275,000
July 22, 20250.280.270.270.280.2719,400
July 21, 20250.280.280.280.280.283,000
July 18, 20250.270.280.280.280.278,221
July 17, 20250.270.270.270.270.271,000
July 16, 20250.280.280.280.280.2813,500
July 15, 20250.280.270.270.280.2749,100
July 14, 20250.280.270.270.280.276,000
July 11, 20250.280.280.280.280.285,000
July 10, 20250.280.270.270.280.2746,000
July 09, 20250.270.270.270.270.278,000
July 08, 20250.260.270.270.270.266,000
July 07, 20250.270.270.270.270.269,500
July 04, 20250.270.270.270.270.270
July 03, 20250.270.270.270.270.263,000