Adcore Inc.
ADCO.TOTSXTechnology● Active
$0.18
$-0.01(-5.26%)
Market Cap$10955880
P/E Ratio—
52W High$0.28
52W Low$0.12
Adcore Inc.（ADCO.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adco.to · 日线历史（复权）· FMP · 截至 2026年6月4日
5-Year High5Y
$1.68
Jun 9, 2021
-88.7% from here
5-Year Low5Y
$0.1200
Mar 19, 2026
+58.3% from low
IPO Priceadj.
$0.5800
May 29, 2019
-67.2% since IPO
1 Year Ago
$0.2600
Jun 9, 2025
-26.9% in 1Y
5 Years Ago
$1.65
Jun 8, 2021
-88.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADCO.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1K | +0.00% |
| Jun 3, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 31K | +0.00% |
| Jun 2, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0K | +0.00% |
| Jun 1, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 12K | +0.00% |
| May 29, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 4K | +2.63% |
| May 28, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 21K | +0.00% |
| May 27, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 21K | +0.00% |
| May 26, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2K | +0.00% |
| May 25, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0K | +0.00% |
| May 22, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 14K | +0.00% |
| May 21, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 17K | -2.44% |
| May 20, 2026 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 25K | +0.00% |
| May 19, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0K | +0.00% |
| May 15, 2026 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 6K | +7.32% |
| May 14, 2026 | $0.24 | $0.24 | $0.16 | $0.22 | $0.22 | 112K | -8.51% |
| May 13, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0K | +0.00% |
| May 12, 2026 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 8K | +8.89% |
| May 11, 2026 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 58K | -6.12% |
| May 8, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 41K | +0.00% |
| May 7, 2026 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 15K | +2.04% |
Showing 1–20 of 1,235 records
Annual Stock Price Performance · ADCO.TO
Jan 1 → Dec 31 · 6 years2026+26.7%$0.15 → $0.19
+26.7%
2025-24.3%$0.18 → $0.14
-24.3%
2024-2.8%$0.18 → $0.17
-2.8%
2023-37.9%$0.29 → $0.18
-37.9%
2022-57.7%$0.71 → $0.30
-57.7%
2021-57.8%$1.66 → $0.70
-57.8%
Best Year2026 · +26.7%
Worst Year2021 · -57.8%
Positive Years1 / 6
Avg Annual Return-25.7%
6Y Total Return-88.6%
6Y CAGR~-30.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in ADCO.TO?
If you invested $1,000 in ADCO.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$328
Total Return-67.2%
CAGR~-14.7% / yr
Profit$-672
Based on May 29, 2019 · $0.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adcore Inc.（ADCO.TO）所属板块为 Technology，主要交易场所为 TSX。本页行情快照中的最近价为 $0.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADCO.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADCO.TO 历史股价FMP 日线复权 OHLCV