Toronto - Delayed Quote
CAD
Aduro Clean Technologies Inc. (ACT.TO)
14.20
-0.33
(-2.27%)
At close: October 30 at 3:59:14 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
14.35 | 14.35 | 13.75 | 14.20 | 14.20 | 7,300 |
|
Oct 29, 2026
|
13.98 | 14.67 | 13.76 | 14.53 | 14.53 | 12,600 |
|
Oct 28, 2026
|
13.91 | 13.99 | 13.50 | 13.94 | 13.94 | 3,300 |
|
Oct 27, 2026
|
13.60 | 13.96 | 13.50 | 13.96 | 13.96 | 5,800 |
|
Oct 26, 2026
|
14.40 | 14.40 | 13.44 | 13.44 | 13.44 | 12,100 |
|
Oct 23, 2026
|
13.74 | 13.85 | 13.50 | 13.70 | 13.70 | 12,100 |
|
Oct 22, 2026
|
14.50 | 14.50 | 13.75 | 14.10 | 14.10 | 8,800 |
|
Oct 21, 2026
|
14.98 | 15.00 | 14.50 | 14.62 | 14.62 | 8,800 |
|
Oct 20, 2026
|
13.95 | 14.28 | 13.68 | 14.27 | 14.27 | 7,000 |
|
Oct 19, 2026
|
14.65 | 14.65 | 13.78 | 14.06 | 14.06 | 8,200 |
|
Oct 16, 2026
|
14.99 | 14.99 | 13.98 | 14.08 | 14.08 | 14,600 |
|
Oct 15, 2026
|
14.22 | 14.26 | 13.56 | 14.20 | 14.20 | 19,100 |
|
Oct 14, 2026
|
14.50 | 14.51 | 14.00 | 14.21 | 14.21 | 17,900 |
|
Oct 13, 2026
|
15.62 | 15.62 | 14.73 | 14.80 | 14.80 | 22,100 |
|
Oct 9, 2026
|
16.05 | 16.05 | 15.76 | 15.90 | 15.90 | 9,200 |
|
Oct 8, 2026
|
15.89 | 16.12 | 15.44 | 15.94 | 15.94 | 9,300 |
|
Oct 7, 2026
|
16.59 | 16.59 | 15.70 | 15.89 | 15.89 | 18,400 |
|
Oct 6, 2026
|
17.52 | 17.52 | 16.73 | 16.73 | 16.73 | 7,200 |
|
Oct 5, 2026
|
17.50 | 17.60 | 17.15 | 17.33 | 17.33 | 7,600 |
|
Oct 2, 2026
|
17.60 | 17.95 | 17.46 | 17.54 | 17.54 | 8,300 |
|
Oct 1, 2026
|
17.96 | 17.96 | 16.93 | 17.25 | 17.25 | 9,600 |
|
Sep 30, 2026
|
17.50 | 18.18 | 17.50 | 17.72 | 17.72 | 12,200 |
|
Sep 29, 2026
|
17.50 | 17.65 | 17.13 | 17.35 | 17.35 | 5,900 |
|
Sep 28, 2026
|
18.07 | 18.07 | 17.41 | 17.51 | 17.51 | 8,600 |
|
Sep 25, 2026
|
17.67 | 17.94 | 17.36 | 17.83 | 17.83 | 15,900 |
|
Sep 24, 2026
|
17.89 | 17.96 | 17.48 | 17.83 | 17.83 | 5,400 |
|
Sep 23, 2026
|
18.00 | 18.45 | 17.86 | 17.92 | 17.92 | 13,500 |
|
Sep 22, 2026
|
17.96 | 17.96 | 17.66 | 17.82 | 17.82 | 3,500 |
|
Sep 21, 2026
|
17.97 | 17.98 | 17.44 | 17.83 | 17.83 | 6,400 |
|
Sep 18, 2026
|
17.61 | 17.85 | 17.50 | 17.70 | 17.70 | 2,500 |
|
Sep 17, 2026
|
17.75 | 18.00 | 17.61 | 17.61 | 17.61 | 3,000 |
|
Sep 16, 2026
|
17.59 | 17.59 | 17.00 | 17.20 | 17.20 | 7,200 |
|
Sep 15, 2026
|
17.65 | 17.68 | 17.35 | 17.37 | 17.37 | 8,100 |
|
Sep 14, 2026
|
17.50 | 18.08 | 17.44 | 17.98 | 17.98 | 7,800 |
|
Sep 11, 2026
|
18.14 | 18.50 | 17.76 | 17.87 | 17.87 | 11,500 |
|
Sep 10, 2026
|
18.00 | 18.37 | 17.78 | 17.90 | 17.90 | 9,700 |
|
Sep 9, 2026
|
18.19 | 18.50 | 18.19 | 18.35 | 18.35 | 7,200 |
|
Sep 8, 2026
|
18.75 | 18.99 | 18.30 | 18.30 | 18.30 | 19,600 |
|
Sep 4, 2026
|
19.11 | 19.11 | 18.56 | 18.73 | 18.73 | 9,200 |
|
Sep 3, 2026
|
19.21 | 19.27 | 18.71 | 19.08 | 19.08 | 7,800 |
|
Sep 2, 2026
|
18.53 | 19.22 | 18.53 | 18.99 | 18.99 | 15,500 |
|
Sep 1, 2026
|
18.68 | 18.87 | 17.69 | 18.51 | 18.51 | 69,100 |
|
Aug 31, 2026
|
19.78 | 19.80 | 18.79 | 19.24 | 19.24 | 24,900 |
|
Aug 28, 2026
|
20.99 | 21.00 | 19.69 | 19.69 | 19.69 | 23,800 |
|
Aug 27, 2026
|
21.31 | 21.31 | 20.34 | 20.99 | 20.99 | 6,900 |
|
Aug 26, 2026
|
21.41 | 21.58 | 21.09 | 21.29 | 21.29 | 8,500 |
|
Aug 25, 2026
|
21.00 | 21.87 | 20.99 | 21.26 | 21.26 | 9,700 |
|
Aug 24, 2026
|
22.16 | 22.16 | 21.04 | 21.04 | 21.04 | 7,600 |
|
Aug 21, 2026
|
21.99 | 22.70 | 21.99 | 22.03 | 22.03 | 16,500 |
|
Aug 20, 2026
|
21.44 | 21.92 | 20.75 | 21.83 | 21.83 | 7,000 |
|
Aug 19, 2026
|
21.60 | 21.90 | 20.97 | 21.40 | 21.40 | 11,400 |
|
Aug 18, 2026
|
21.50 | 21.65 | 21.10 | 21.64 | 21.64 | 6,700 |
|
Aug 17, 2026
|
21.80 | 22.27 | 21.17 | 21.91 | 21.91 | 13,100 |
|
Aug 14, 2026
|
22.87 | 23.41 | 22.34 | 22.34 | 22.34 | 20,800 |
|
Aug 13, 2026
|
21.25 | 23.52 | 21.25 | 23.36 | 23.36 | 53,500 |
|
Aug 12, 2026
|
22.25 | 22.25 | 21.25 | 21.25 | 21.25 | 4,700 |
|
Aug 11, 2026
|
21.65 | 21.92 | 21.13 | 21.81 | 21.81 | 13,800 |
|
Aug 10, 2026
|
22.00 | 22.25 | 21.40 | 21.65 | 21.65 | 18,400 |
|
Aug 7, 2026
|
21.50 | 22.80 | 21.45 | 22.15 | 22.15 | 18,600 |
|
Aug 6, 2026
|
21.36 | 22.12 | 21.25 | 21.50 | 21.50 | 29,300 |
|
Aug 5, 2026
|
21.50 | 21.95 | 21.18 | 21.61 | 21.61 | 30,600 |
|
Aug 4, 2026
|
21.00 | 21.70 | 20.96 | 21.60 | 21.60 | 40,000 |
|
Jul 31, 2026
|
19.46 | 19.56 | 18.71 | 19.25 | 19.25 | 9,800 |
|
Jul 30, 2026
|
18.39 | 19.27 | 18.35 | 19.10 | 19.10 | 13,800 |
|
Jul 29, 2026
|
18.15 | 19.00 | 17.52 | 17.74 | 17.74 | 20,800 |
|
Jul 28, 2026
|
18.25 | 18.44 | 17.25 | 18.41 | 18.41 | 11,000 |
|
Jul 27, 2026
|
19.00 | 19.40 | 18.62 | 18.94 | 18.94 | 14,000 |
|
Jul 24, 2026
|
19.76 | 19.76 | 18.25 | 18.26 | 18.26 | 26,000 |
|
Jul 23, 2026
|
19.20 | 20.27 | 19.15 | 19.58 | 19.58 | 10,200 |
|
Jul 22, 2026
|
20.15 | 21.12 | 19.72 | 19.72 | 19.72 | 13,300 |
|
Jul 21, 2026
|
19.00 | 20.35 | 19.00 | 20.18 | 20.18 | 24,100 |
|
Jul 20, 2026
|
18.83 | 19.70 | 18.36 | 18.44 | 18.44 | 22,400 |
|
Jul 17, 2026
|
17.53 | 19.18 | 17.50 | 18.31 | 18.31 | 22,400 |
|
Jul 16, 2026
|
19.45 | 19.45 | 16.73 | 17.92 | 17.92 | 77,700 |
|
Jul 15, 2026
|
22.71 | 23.01 | 18.87 | 18.96 | 18.96 | 51,500 |
|
Jul 14, 2026
|
22.00 | 23.03 | 22.00 | 22.61 | 22.61 | 36,400 |
|
Jul 13, 2026
|
22.52 | 22.70 | 21.65 | 22.13 | 22.13 | 23,600 |
|
Jul 10, 2026
|
23.00 | 23.30 | 22.20 | 22.80 | 22.80 | 22,100 |
|
Jul 9, 2026
|
22.40 | 22.90 | 22.00 | 22.70 | 22.70 | 45,100 |
|
Jul 8, 2026
|
21.26 | 22.28 | 20.70 | 22.24 | 22.24 | 32,900 |
|
Jul 7, 2026
|
22.30 | 22.41 | 21.50 | 21.77 | 21.77 | 40,500 |
|
Jul 6, 2026
|
22.52 | 23.13 | 21.88 | 22.53 | 22.53 | 33,900 |
|
Jul 3, 2026
|
22.35 | 22.60 | 21.90 | 21.90 | 21.90 | 3,900 |
|
Jul 2, 2026
|
22.30 | 22.56 | 21.26 | 22.22 | 22.22 | 15,900 |
|
Jun 30, 2026
|
21.58 | 23.05 | 21.58 | 22.40 | 22.40 | 30,400 |
|
Jun 29, 2026
|
21.82 | 22.17 | 20.60 | 21.57 | 21.57 | 33,500 |
|
Jun 26, 2026
|
20.64 | 22.45 | 20.64 | 21.78 | 21.78 | 27,500 |
|
Jun 25, 2026
|
20.15 | 21.02 | 19.97 | 20.50 | 20.50 | 25,500 |
|
Jun 24, 2026
|
20.80 | 20.80 | 19.63 | 20.04 | 20.04 | 18,700 |
|
Jun 23, 2026
|
20.57 | 21.20 | 20.15 | 20.22 | 20.22 | 4,900 |
|
Jun 22, 2026
|
21.41 | 21.91 | 20.49 | 20.78 | 20.78 | 13,800 |
|
Jun 19, 2026
|
21.51 | 21.54 | 21.00 | 21.27 | 21.27 | 16,500 |
|
Jun 18, 2026
|
20.89 | 21.78 | 20.62 | 21.34 | 21.34 | 22,700 |
|
Jun 17, 2026
|
20.67 | 21.30 | 20.51 | 20.75 | 20.75 | 17,000 |
|
Jun 16, 2026
|
20.28 | 20.59 | 19.52 | 20.41 | 20.41 | 14,800 |
|
Jun 15, 2026
|
21.32 | 21.75 | 20.23 | 20.63 | 20.63 | 13,400 |
|
Jun 12, 2026
|
21.71 | 22.18 | 19.99 | 19.99 | 19.99 | 13,300 |
|
Jun 11, 2026
|
21.37 | 21.37 | 20.27 | 21.11 | 21.11 | 10,800 |
|
Jun 10, 2026
|
21.59 | 22.30 | 21.19 | 21.53 | 21.53 | 16,800 |
|
Jun 9, 2026
|
22.45 | 24.80 | 22.04 | 23.46 | 23.46 | 44,000 |
|
Jun 8, 2026
|
20.32 | 20.89 | 19.79 | 20.13 | 20.13 | 6,100 |
|
Jun 5, 2026
|
22.00 | 22.00 | 19.10 | 19.52 | 19.52 | 20,300 |
|
Jun 4, 2026
|
22.25 | 22.25 | 20.80 | 22.20 | 22.20 | 7,000 |
|
Jun 3, 2026
|
23.59 | 23.59 | 21.80 | 21.80 | 21.80 | 10,600 |
|
Jun 2, 2026
|
23.98 | 24.95 | 22.68 | 23.00 | 23.00 | 38,500 |
|
Jun 1, 2026
|
23.00 | 24.22 | 22.75 | 23.75 | 23.75 | 17,700 |
|
May 29, 2026
|
23.45 | 23.60 | 22.14 | 23.50 | 23.50 | 17,100 |
|
May 28, 2026
|
21.68 | 23.50 | 21.35 | 23.31 | 23.31 | 19,100 |
|
May 27, 2026
|
21.15 | 21.53 | 20.12 | 21.53 | 21.53 | 15,000 |
