Aduro Clean Technologies Inc ACT
TSX · Kanada · Proses Endüstrileri
CAD 17,21-0,51 (-%2,88)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17,21 | -%2,88 | CAD 17,96 | CAD 17,96 | CAD 16,93 | 4,74K |
| 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 |