A.C.L. Construction Ltd. (TSXV:ACL)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0100 (6.67%)
May 15, 2026, 3:01 PM EST
A.C.L. Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| 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 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -8.57% | 177,382 |
| Apr 20, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 9.37% | 239,550 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 82,500 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.14 | 0.17 | 0.17 | -10.81% | 334,518 |
| Apr 15, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 7,740 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 12,006 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,170 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 46,871 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -13.51% | 102,150 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 15,000 |
| Apr 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 19,500 |
| Apr 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 49,500 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.15 | 0.20 | 0.20 | - | 43,983 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 8,997 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 2.70% | 25,500 |
| Mar 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 27,500 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 101,136 |
| Mar 23, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 5.26% | 50,348 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.64% | 1,035 |
| Mar 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 5,944 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -16.00% | 84,751 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.19 | 0.25 | 0.25 | 13.64% | 36,000 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -15.38% | 6,505 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 23,025 |
| Mar 12, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 72,000 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,210 |
| Mar 10, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.00% | 6,845 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 16,110 |
| Mar 6, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | -6.90% | 6,225 |
| Mar 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |