Adcore Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.690	0.690	0.670	0.670	0.670	25,400
2022-01-07	0.700	0.700	0.700	0.700	0.700	3,300
2022-01-06	0.700	0.710	0.690	0.710	0.710	19,000
2022-01-05	0.700	0.710	0.700	0.710	0.710	22,600
2022-01-04	0.710	0.720	0.690	0.700	0.700	28,500
2021-12-31	0.700	0.700	0.700	0.700	0.700	5,800
2021-12-30	0.700	0.720	0.670	0.700	0.700	135,600
2021-12-29	0.680	0.700	0.660	0.700	0.700	106,700
2021-12-24	0.690	0.690	0.670	0.670	0.670	8,100
2021-12-23	0.680	0.710	0.680	0.700	0.700	22,000
2021-12-22	0.690	0.690	0.680	0.690	0.690	20,500
2021-12-21	0.630	0.680	0.620	0.680	0.680	59,400
2021-12-20	0.640	0.640	0.630	0.630	0.630	16,600
2021-12-17	0.640	0.640	0.640	0.640	0.640	4,500
2021-12-16	0.620	0.640	0.620	0.640	0.640	22,700
2021-12-15	0.630	0.630	0.630	0.630	0.630	44,100
2021-12-14	0.640	0.640	0.630	0.630	0.630	56,000
2021-12-13	0.650	0.650	0.640	0.640	0.640	14,100
2021-12-10	0.640	0.640	0.640	0.640	0.640	50,500
2021-12-09	0.640	0.640	0.630	0.630	0.630	12,500
2021-12-08	0.630	0.650	0.630	0.640	0.640	41,200
2021-12-07	0.610	0.640	0.610	0.640	0.640	77,200
2021-12-06	0.600	0.620	0.590	0.600	0.600	72,000
2021-12-03	0.620	0.620	0.600	0.600	0.600	57,800
2021-12-02	0.610	0.620	0.600	0.620	0.620	62,500
2021-12-01	0.640	0.650	0.600	0.600	0.600	145,300
2021-11-30	0.660	0.660	0.630	0.630	0.630	36,600
2021-11-29	0.690	0.690	0.640	0.660	0.660	29,000
2021-11-26	0.680	0.680	0.630	0.670	0.670	104,700
2021-11-25	0.700	0.700	0.700	0.700	0.700	1,500
2021-11-24	0.670	0.710	0.670	0.700	0.700	36,200
2021-11-23	0.640	0.660	0.640	0.660	0.660	175,500
2021-11-22	0.650	0.650	0.610	0.640	0.640	208,000
2021-11-19	0.650	0.660	0.610	0.650	0.650	153,500
2021-11-18	0.650	0.660	0.610	0.650	0.650	265,300
2021-11-17	0.700	0.720	0.670	0.670	0.670	82,700
2021-11-16	0.730	0.730	0.700	0.710	0.710	99,300
2021-11-15	0.770	0.770	0.720	0.740	0.740	111,200
2021-11-12	0.790	0.790	0.750	0.760	0.760	100,700
2021-11-11	0.820	0.820	0.720	0.790	0.790	359,400
2021-11-10	0.830	0.830	0.790	0.810	0.810	79,900
2021-11-09	0.790	0.850	0.790	0.820	0.820	229,300
2021-11-08	0.840	0.840	0.770	0.810	0.810	212,700
2021-11-05	0.880	0.880	0.830	0.850	0.850	92,000
2021-11-04	0.790	0.880	0.790	0.880	0.880	134,000
2021-11-03	0.830	0.830	0.730	0.800	0.800	221,700
2021-11-02	0.860	0.860	0.840	0.840	0.840	27,400
2021-11-01	0.890	0.890	0.850	0.860	0.860	65,700
2021-10-29	0.890	0.890	0.880	0.880	0.880	6,800
2021-10-28	0.870	0.890	0.860	0.890	0.890	13,700
2021-10-27	0.870	0.880	0.860	0.880	0.880	12,700
2021-10-26	0.880	0.880	0.850	0.860	0.860	28,400
2021-10-25	0.870	0.870	0.850	0.870	0.870	41,100
2021-10-22	0.900	0.900	0.850	0.890	0.890	37,600

← NewerPage 21 of 21 · 1,254 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.