Toronto - Delayed Quote CAD

Aberdeen International Inc. (AAB.TO)

0.0200 -0.0050 (-20.00%)
At close: April 25 at 11:58 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 28,700
Apr 23, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 50,000
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 34,000
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 57,700
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 229,000
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 73,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 172,000
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 119,400
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 5, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 15,000
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,500
Apr 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 19,700
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 28, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 55,000
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,100
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 95,000
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 347,500
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,900
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 33,000
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 64,000
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,400
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 168,000
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,300
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 325,400
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,500
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,500
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,500
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 794,500
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,000
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 112,600
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 392,000
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,200
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 11, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 93,400
Jan 10, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 2,000
Jan 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 27, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 109,200
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 145,400
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,500
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,400
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 30, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 4,500
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,600
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 568,800
Nov 24, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 159,000
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 90,000
Nov 22, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 336,600
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 47,300
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 243,700
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 391,000
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Nov 9, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 271,000
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,800
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,500
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200,000
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 67,700
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 354,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,300
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 655,000
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 506,800
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Oct 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 74,000
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 640,000
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 56,000
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 153,700
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 680,500
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 945,000
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,563,200
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 206,300
Sep 12, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 916,500
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 460,300
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 547,300
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200,000
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 51,000
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,900
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,700
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 730,000
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 863,000
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 149,000
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 195,200
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 479,600
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 216,000
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 551,000
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 8, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 167,000
Aug 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 517,000
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,100
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 105,000
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 149,000
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,300
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 77,000
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 339,000
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 352,000
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 602,000
Jul 13, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 440,000
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 35,000
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jul 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 31,000
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,000
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 111,000
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 21,000
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 26,500
Jun 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,200
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,007,700
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 475,000
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,200
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 18,000
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
May 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 60,000
May 12, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 33,000
May 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,405,000
May 10, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 301,000
May 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 168,000
May 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 58,000
May 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,000
May 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500,000
May 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
May 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 532,000
Apr 28, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 360,100
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Apr 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,000

Related Tickers

TEAM.CN Canadian Nexus Team Ventures Corp.
0.0700
0.00%
 
SLFPY abrdn plc
7.03
0.00%
 
WCM-A.TO Wilmington Capital Management Inc.
2.7500
0.00%
 
SEC.TO Senvest Capital Inc.
285.00
0.00%
 
FW.V Flow Capital Corp.
0.5000
0.00%
 
ELC.V Elysee Development Corp.
0.2800
0.00%
 
CVG.TO Clairvest Group Inc.
72.00
0.00%
 
BRCH.CN Birchtree Investments Ltd.
0.0400
0.00%
 
RCG.TO RF Capital Group Inc.
6.89
-3.09%
 
BHCC.CN Blue Horizon Global Capital Corp.
0.0200
0.00%