ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adcore Inc (TSX:ADCO)

0.1500 +0.0250 (+20.00%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Mar 19, 2026 0.1200 0.1200 0.1200 0.1200 4,505 -0.01(-7.69%)
Mar 16, 2026 0.1300 0 +0.01(+8.33%)
Mar 13, 2026 0.1200 0.1250 0.1200 0.1200 18,800 -0.01(-4.00%)
Mar 12, 2026 0.1250 0.1250 0.1250 0.1250 26,500 -0.01(-3.85%)
Mar 11, 2026 0.1250 0.1300 0.1250 0.1300 4,500 +0.00(+0.00%)
Mar 09, 2026 0.1300 51 -0.01(-3.70%)
Mar 06, 2026 0.1350 0.1350 0.1350 0.1350 1,100 +0.01(+3.85%)
Mar 05, 2026 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+4.00%)
Mar 04, 2026 0.1250 0.1250 0.1250 0.1250 700 -0.01(-3.85%)
Mar 03, 2026 0.1350 0.1350 0.1300 0.1300 6,500 +0.00(+0.00%)
Mar 02, 2026 0.1400 0.1400 0.1300 0.1300 25,500 +0.00(+0.00%)
Feb 27, 2026 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Feb 26, 2026 0.1300 0.1300 0.1300 0.1300 3,464 +0.00(+0.00%)
Feb 25, 2026 0.1300 0.1300 0.1300 0.1300 1,546 +0.00(+0.00%)
Feb 24, 2026 0.1350 0.1350 0.1300 0.1300 2,557 +0.00(+0.00%)
Feb 23, 2026 0.1350 0.1350 0.1300 0.1300 11,500 -0.01(-3.70%)
Feb 20, 2026 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Feb 19, 2026 0.1400 0.1400 0.1350 0.1400 21,500 +0.00(+0.00%)
Feb 18, 2026 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Feb 17, 2026 0.1350 0.1450 0.1350 0.1450 11,414 +0.00(+0.00%)
Feb 13, 2026 0.1450 0 -0.01(-3.33%)
Feb 11, 2026 0.1500 200 +0.01(+7.14%)
Feb 10, 2026 0.1500 0.1500 0.1400 0.1400 5,500 -0.01(-9.68%)
Feb 05, 2026 0.1550 0 +0.00(+0.00%)
Feb 03, 2026 0.1550 0 +0.00(+0.00%)
Feb 02, 2026 0.1450 0.1550 0.1450 0.1550 32,300 +0.01(+3.33%)
Jan 30, 2026 0.1500 0.1600 0.1500 0.1500 24,501 -0.01(-3.23%)
Jan 29, 2026 0.1550 0.1550 0.1550 0.1550 18,500 +0.00(+0.00%)
Jan 28, 2026 0.1550 0.1600 0.1550 0.1550 4,700 +0.00(+0.00%)
Jan 26, 2026 0.1550 10 -0.01(-3.13%)
Jan 23, 2026 0.1650 0.1650 0.1600 0.1600 3,139 -0.01(-5.88%)
Jan 19, 2026 0.1700 0 +0.01(+3.03%)
Jan 16, 2026 0.1650 0.1650 0.1650 0.1650 2,325 +0.01(+3.13%)
Jan 13, 2026 0.1600 19 -0.01(-3.03%)
Jan 09, 2026 0.1650 26 +0.00(+0.00%)
Jan 08, 2026 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Jan 07, 2026 0.1650 0.1650 0.1600 0.1600 2,000 -0.01(-3.03%)
Jan 06, 2026 0.1600 0.1650 0.1600 0.1650 6,000 +0.01(+6.45%)
Jan 05, 2026 0.1500 0.1550 0.1500 0.1550 104,500 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.