TSX · ADCO · stock
Adcore Inc. (ADCO) stock price history
Every TSX trading session of Adcore Inc. from May 29, 2019 to Sep 25, 2026: 1,840 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADCO adjusted close, 2019 to 2026
- CA$2.90
- All time high, 2021
- CA$0.2550
- 52 week high, CA$0.1100 low
- 1,840
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ADCO key facts
- Adcore Inc. (ADCO) closed at CA$0.1150 on Sep 25, 2026 on TSX.
- ADCO's all time high close is CA$2.90, set on Feb 24, 2021; its all time low close is CA$0.1150 on Sep 15, 2026.
- ADCO's 52 week range is CA$0.1100 to CA$0.2550.
- ADCO returned -51.1% over the year to Sep 25, 2026 and -89.7% over five years.
- Since May 29, 2019 ADCO returned -80%, -19.8% a year compounded.
- ADCO's deepest drawdown was -96.0% from Feb 24, 2021 to Sep 15, 2026.
- DataCedar holds 1,840 daily sessions of ADCO history from May 29, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADCO price chart, 2019 to 2026
ADCO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | -32.4% |
| 6 months | -20.7% |
| Year to date | -23.3% |
| 1 year | -51.1% |
| 3 years | -45.2% |
| 5 years | -89.7% |
| 10 years | n/a |
| Since May 29, 2019 | -80.2% |
| Compound annual growth, 7.3 years | -19.8% |
ADCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$2.90 on Feb 24, 2021
- All time low close
- CA$0.1150 on Sep 15, 2026
- 52 week high
- CA$0.2550 on Oct 16, 2025
- 52 week low
- CA$0.1100 on Sep 17, 2026
- Deepest drawdown
- -96.0% from Feb 24, 2021 to Sep 15, 2026, not yet recovered
- Best single session
- +47.7% on Jan 13, 2025
- Worst single session
- -23.0% on Dec 1, 2020
- Volatility, 1 year annualised
- 66.6%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2020, +118%
- Worst calendar year
- 2022, -57%
ADCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 29, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$0.1500 | CA$0.2550 | CA$0.1100 | CA$0.1150 | -17.9% | 2.8M | 185 |
| 2025 | CA$0.1850 | CA$0.3800 | CA$0.1350 | CA$0.1400 | -20.0% | 8.2M | 251 |
| 2024 | CA$0.1800 | CA$0.2800 | CA$0.1400 | CA$0.1750 | -2.8% | 3.3M | 252 |
| 2023 | CA$0.2900 | CA$0.2900 | CA$0.1600 | CA$0.1800 | -40.0% | 2.7M | 250 |
| 2022 | CA$0.7100 | CA$0.7200 | CA$0.1700 | CA$0.3000 | -57.1% | 7.4M | 250 |
| 2021 | CA$0.9800 | CA$3.34 | CA$0.5900 | CA$0.7000 | -28.6% | 18.9M | 251 |
| 2020 | CA$0.4500 | CA$0.9900 | CA$0.3200 | CA$0.9800 | +117.8% | 12.4M | 252 |
| 2019 | CA$0.5800 | CA$0.6300 | CA$0.3800 | CA$0.4500 | n/a | 1.8M | 149 |
ADCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$0.1150 | -8.0% |
| August 2026 | CA$0.1250 | -13.8% |
| July 2026 | CA$0.1450 | -12.1% |
| June 2026 | CA$0.1650 | -15.4% |
| May 2026 | CA$0.1950 | -17.0% |
| April 2026 | CA$0.2350 | +56.7% |
| March 2026 | CA$0.1500 | +15.4% |
| February 2026 | CA$0.1300 | -13.3% |
| January 2026 | CA$0.1500 | +7.1% |
| December 2025 | CA$0.1400 | -15.2% |
| November 2025 | CA$0.1650 | -32.7% |
| October 2025 | CA$0.2450 | +4.3% |
About the ADCO data
Daily bars. 1,840 sessions from May 29, 2019 to Sep 25, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
ADCO share price history
