Aduro Clean Technologies Inc ACT
TSX · Canada · Process Industries
CAD 17.10-0.62 (-3.50%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17.10 | -3.50% | CAD 17.96 | CAD 17.96 | CAD 16.93 | 4.56K |
| 2026-09-30 | CAD 17.72 | +2.13% | CAD 17.50 | CAD 18.18 | CAD 17.50 | 12.20K |
| 2026-09-29 | CAD 17.35 | -0.91% | CAD 17.50 | CAD 17.65 | CAD 17.13 | 5.90K |
| 2026-09-28 | CAD 17.51 | -1.79% | CAD 18.07 | CAD 18.07 | CAD 17.41 |
| 8.60K |
| 2026-09-25 | CAD 17.83 | 0.00% | CAD 17.67 | CAD 17.94 | CAD 17.36 | 15.90K |
| 2026-09-24 | CAD 17.83 | -0.50% | CAD 17.89 | CAD 17.96 | CAD 17.48 | 5.40K |
| 2026-09-23 | CAD 17.92 | +0.56% | CAD 18.00 | CAD 18.45 | CAD 17.86 | 13.50K |
| 2026-09-22 | CAD 17.82 | -0.06% | CAD 17.96 | CAD 17.96 | CAD 17.66 | 3.50K |
| 2026-09-21 | CAD 17.83 | +0.73% | CAD 17.97 | CAD 17.98 | CAD 17.44 | 6.40K |
| 2026-09-18 | CAD 17.70 | +0.51% | CAD 17.61 | CAD 17.85 | CAD 17.50 | 2.50K |
| 2026-09-17 | CAD 17.61 | +2.38% | CAD 17.75 | CAD 18.00 | CAD 17.61 | 3.00K |
| 2026-09-16 | CAD 17.20 | -0.98% | CAD 17.59 | CAD 17.59 | CAD 17.00 | 7.20K |
| 2026-09-15 | CAD 17.37 | -3.39% | CAD 17.65 | CAD 17.68 | CAD 17.35 | 8.10K |
| 2026-09-14 | CAD 17.98 | +0.62% | CAD 17.50 | CAD 18.08 | CAD 17.44 | 7.80K |
| 2026-09-11 | CAD 17.87 | -0.17% | CAD 18.14 | CAD 18.50 | CAD 17.76 | 11.50K |
| 2026-09-10 | CAD 17.90 | -2.45% | CAD 18.00 | CAD 18.37 | CAD 17.78 | 9.70K |
| 2026-09-09 | CAD 18.35 | +0.27% | CAD 18.19 | CAD 18.50 | CAD 18.19 | 7.20K |
| 2026-09-08 | CAD 18.30 | -2.30% | CAD 18.75 | CAD 18.99 | CAD 18.30 | 19.60K |
| 2026-09-04 | CAD 18.73 | -1.83% | CAD 19.11 | CAD 19.11 | CAD 18.56 | 9.20K |
| 2026-09-03 | CAD 19.08 | +0.47% | CAD 19.21 | CAD 19.27 | CAD 18.71 | 7.80K |
| 2026-09-02 | CAD 18.99 | +2.59% | CAD 18.53 | CAD 19.22 | CAD 18.53 | 15.50K |
| 2026-09-01 | CAD 18.51 | -3.79% | CAD 18.68 | CAD 18.87 | CAD 17.69 | 69.10K |
| 2026-08-31 | CAD 19.24 | -2.29% | CAD 19.78 | CAD 19.80 | CAD 18.79 | 24.90K |
| 2026-08-28 | CAD 19.69 | -6.19% | CAD 20.99 | CAD 21.00 | CAD 19.69 | 23.80K |
| 2026-08-27 | CAD 20.99 | -1.41% | CAD 21.31 | CAD 21.31 | CAD 20.34 | 6.90K |
| 2026-08-26 | CAD 21.29 | +0.14% | CAD 21.41 | CAD 21.58 | CAD 21.09 | 8.50K |
| 2026-08-25 | CAD 21.26 | +1.05% | CAD 21.00 | CAD 21.87 | CAD 20.99 | 9.70K |
| 2026-08-24 | CAD 21.04 | -4.49% | CAD 22.16 | CAD 22.16 | CAD 21.04 | 7.60K |
| 2026-08-21 | CAD 22.03 | +0.92% | CAD 21.99 | CAD 22.70 | CAD 21.99 | 16.50K |
| 2026-08-20 | CAD 21.83 | +2.01% | CAD 21.44 | CAD 21.92 | CAD 20.75 | 7.00K |
| 2026-08-19 | CAD 21.40 | -1.11% | CAD 21.60 | CAD 21.90 | CAD 20.97 | 11.40K |
| 2026-08-18 | CAD 21.64 | -1.23% | CAD 21.50 | CAD 21.65 | CAD 21.10 | 6.70K |
| 2026-08-17 | CAD 21.91 | -1.92% | CAD 21.80 | CAD 22.27 | CAD 21.17 | 13.10K |
| 2026-08-14 | CAD 22.34 | -4.37% | CAD 22.87 | CAD 23.41 | CAD 22.34 | 20.80K |
| 2026-08-13 | CAD 23.36 | +9.93% | CAD 21.25 | CAD 23.52 | CAD 21.25 | 53.50K |
| 2026-08-12 | CAD 21.25 | -2.57% | CAD 22.25 | CAD 22.25 | CAD 21.25 | 4.70K |
| 2026-08-11 | CAD 21.81 | +0.74% | CAD 21.65 | CAD 21.92 | CAD 21.13 | 13.80K |
| 2026-08-10 | CAD 21.65 | -2.26% | CAD 22.00 | CAD 22.25 | CAD 21.40 | 18.40K |
| 2026-08-07 | CAD 22.15 | +3.02% | CAD 21.50 | CAD 22.80 | CAD 21.45 | 18.60K |
| 2026-08-06 | CAD 21.50 | -0.51% | CAD 21.36 | CAD 22.12 | CAD 21.25 | 29.30K |
| 2026-08-05 | CAD 21.61 | +0.05% | CAD 21.50 | CAD 21.95 | CAD 21.18 | 30.60K |
| 2026-08-04 | CAD 21.60 | +12.21% | CAD 21.00 | CAD 21.70 | CAD 20.96 | 40.00K |
| 2026-07-31 | CAD 19.25 | +0.79% | CAD 19.46 | CAD 19.56 | CAD 18.71 | 9.80K |
| 2026-07-30 | CAD 19.10 | +7.67% | CAD 18.39 | CAD 19.27 | CAD 18.35 | 13.80K |
| 2026-07-29 | CAD 17.74 | -3.64% | CAD 18.15 | CAD 19.00 | CAD 17.52 | 20.80K |
| 2026-07-28 | CAD 18.41 | -2.80% | CAD 18.25 | CAD 18.44 | CAD 17.25 | 11.00K |
| 2026-07-27 | CAD 18.94 | +3.72% | CAD 19.00 | CAD 19.40 | CAD 18.62 | 14.00K |
| 2026-07-24 | CAD 18.26 | -6.74% | CAD 19.76 | CAD 19.76 | CAD 18.25 | 26.00K |
| 2026-07-23 | CAD 19.58 | -0.71% | CAD 19.20 | CAD 20.27 | CAD 19.15 | 10.20K |
| 2026-07-22 | CAD 19.72 | -2.28% | CAD 20.15 | CAD 21.12 | CAD 19.72 | 13.30K |
| 2026-07-21 | CAD 20.18 | +9.44% | CAD 19.00 | CAD 20.35 | CAD 19.00 | 24.10K |
| 2026-07-20 | CAD 18.44 | +0.71% | CAD 18.83 | CAD 19.70 | CAD 18.36 | 22.40K |
| 2026-07-17 | CAD 18.31 | +2.18% | CAD 17.53 | CAD 19.18 | CAD 17.50 | 22.40K |
| 2026-07-16 | CAD 17.92 | -5.49% | CAD 19.45 | CAD 19.45 | CAD 16.73 | 77.70K |
| 2026-07-15 | CAD 18.96 | -16.14% | CAD 22.71 | CAD 23.01 | CAD 18.87 | 51.50K |
| 2026-07-14 | CAD 22.61 | +2.17% | CAD 22.00 | CAD 23.03 | CAD 22.00 | 36.40K |
| 2026-07-13 | CAD 22.13 | -2.94% | CAD 22.52 | CAD 22.70 | CAD 21.65 | 23.60K |
| 2026-07-10 | CAD 22.80 | +0.44% | CAD 23.00 | CAD 23.30 | CAD 22.20 | 22.10K |
| 2026-07-09 | CAD 22.70 | +2.07% | CAD 22.40 | CAD 22.90 | CAD 22.00 | 45.10K |
| 2026-07-08 | CAD 22.24 | +2.16% | CAD 21.26 | CAD 22.28 | CAD 20.70 | 32.90K |
| 2026-07-07 | CAD 21.77 | -3.37% | CAD 22.30 | CAD 22.41 | CAD 21.50 | 40.50K |
| 2026-07-06 | CAD 22.53 | +2.88% | CAD 22.52 | CAD 23.13 | CAD 21.88 | 33.90K |
| 2026-07-03 | CAD 21.90 | -1.44% | CAD 22.35 | CAD 22.60 | CAD 21.90 | 3.90K |
| 2026-07-02 | CAD 22.22 | -0.80% | CAD 22.30 | CAD 22.56 | CAD 21.26 | 15.90K |
| 2026-06-30 | CAD 22.40 | +3.85% | CAD 21.58 | CAD 23.05 | CAD 21.58 | 30.40K |
| 2026-06-29 | CAD 21.57 | -0.96% | CAD 21.82 | CAD 22.17 | CAD 20.60 | 33.50K |
| 2026-06-26 | CAD 21.78 | +6.24% | CAD 20.64 | CAD 22.45 | CAD 20.64 | 27.50K |
| 2026-06-25 | CAD 20.50 | +2.30% | CAD 20.15 | CAD 21.02 | CAD 19.97 | 25.50K |
| 2026-06-24 | CAD 20.04 | -0.89% | CAD 20.80 | CAD 20.80 | CAD 19.63 | 18.70K |
| 2026-06-23 | CAD 20.22 | -2.69% | CAD 20.57 | CAD 21.20 | CAD 20.15 | 4.90K |
| 2026-06-22 | CAD 20.78 | -2.30% | CAD 21.41 | CAD 21.91 | CAD 20.49 | 13.80K |
| 2026-06-19 | CAD 21.27 | -0.33% | CAD 21.51 | CAD 21.54 | CAD 21.00 | 16.50K |
| 2026-06-18 | CAD 21.34 | +2.84% | CAD 20.89 | CAD 21.78 | CAD 20.62 | 22.70K |
| 2026-06-17 | CAD 20.75 | +1.67% | CAD 20.67 | CAD 21.30 | CAD 20.51 | 17.00K |
| 2026-06-16 | CAD 20.41 | -1.07% | CAD 20.28 | CAD 20.59 | CAD 19.52 | 14.80K |
| 2026-06-15 | CAD 20.63 | +3.20% | CAD 21.32 | CAD 21.75 | CAD 20.23 | 13.40K |
| 2026-06-12 | CAD 19.99 | -5.31% | CAD 21.71 | CAD 22.18 | CAD 19.99 | 13.30K |
| 2026-06-11 | CAD 21.11 | -1.95% | CAD 21.37 | CAD 21.37 | CAD 20.27 | 10.80K |
| 2026-06-10 | CAD 21.53 | -8.23% | CAD 21.59 | CAD 22.30 | CAD 21.19 | 16.80K |
| 2026-06-09 | CAD 23.46 | +16.54% | CAD 22.45 | CAD 24.80 | CAD 22.04 | 44.00K |
| 2026-06-08 | CAD 20.13 | +3.12% | CAD 20.32 | CAD 20.89 | CAD 19.79 | 6.10K |
| 2026-06-05 | CAD 19.52 | -12.07% | CAD 22.00 | CAD 22.00 | CAD 19.10 | 20.30K |
| 2026-06-04 | CAD 22.20 | +1.83% | CAD 22.25 | CAD 22.25 | CAD 20.80 | 7.00K |
| 2026-06-03 | CAD 21.80 | -5.22% | CAD 23.59 | CAD 23.59 | CAD 21.80 | 10.60K |
| 2026-06-02 | CAD 23.00 | -3.16% | CAD 23.98 | CAD 24.95 | CAD 22.68 | 38.50K |
| 2026-06-01 | CAD 23.75 | +1.06% | CAD 23.00 | CAD 24.22 | CAD 22.75 | 17.70K |
| 2026-05-29 | CAD 23.50 | +0.82% | CAD 23.45 | CAD 23.60 | CAD 22.14 | 17.10K |
| 2026-05-28 | CAD 23.31 | +8.27% | CAD 21.68 | CAD 23.50 | CAD 21.35 | 19.10K |
| 2026-05-27 | CAD 21.53 | — | CAD 21.15 | CAD 21.53 | CAD 20.12 | 15.00K |