Adcore Inc. (ADCO.TO) TSX

0.24

-0.01(-4.00%)

Updated at September 08 03:26PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 20250.270.270.270.270.271,600
June 30, 20250.270.270.270.270.278,000
June 27, 20250.260.270.270.270.2626,500
June 26, 20250.260.260.260.260.261,000
June 25, 20250.260.260.260.260.261,000
June 24, 20250.260.260.260.260.265,500
June 23, 20250.260.260.260.260.260
June 20, 20250.260.260.260.260.260
June 19, 20250.260.260.260.260.2610,000
June 18, 20250.270.270.270.270.270
June 17, 20250.270.270.270.270.273,500
June 16, 20250.270.280.280.280.271,500
June 13, 20250.280.280.280.280.280
June 12, 20250.280.280.280.280.280
June 11, 20250.280.280.280.280.280