A.C.L. Construction Ltd. (TSXV:ACL)
Canada · Delayed Price · Currency is CAD 0.1300
+0.0200 (18.18%)
Jul 15, 2026, 11:53 AM EST
A.C.L. Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 73,275 |
| Jul 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 176,050 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 50,000 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 10,064 |
| Jul 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 10,000 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 183,500 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -11.11% | 303,500 |
| Jun 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 500 |
| Jun 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,689 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,500 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,001 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 186,500 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -16.67% | 29,689 |
| Jun 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 15,500 |
| Jun 15, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 8,000 |
| Jun 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 35,500 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,500 |
| Jun 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 30,000 |
| Jun 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 14,500 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,099 |
| Jun 4, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 13,000 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,550 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -6.25% | 73,000 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,600 |
| May 29, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 28.00% | 201,000 |
| May 28, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -16.67% | 251,500 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,140 |
| May 26, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 51,000 |
| May 25, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 215,500 |
| May 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 101,500 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| May 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 123,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 500 |
| May 15, 2026 | 0.14 | 0.19 | 0.14 | 0.16 | 0.16 | 6.67% | 30,041 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 540 |
| May 13, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 22,000 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 47,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 522 |
| May 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 5,550 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,500 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 11,578 |
| May 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 25,000 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 7,041 |
| May 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 47,000 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 3.85% | 45,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 161,640 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 8,766 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 170,800 |
| Apr 23, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | 3.70% | 158,540 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.62% | 234,000 |