ATH.TO - Athabasca Oil Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20181.071.091.041.061.062,019,200
Dec 13, 20181.051.101.051.091.092,130,700
Dec 12, 20181.051.081.021.061.061,956,200
Dec 11, 20181.111.141.021.021.023,297,300
Dec 10, 20181.121.121.031.041.041,517,400
Dec 07, 20181.131.161.101.121.122,177,300
Dec 06, 20181.091.091.041.071.071,418,200
Dec 05, 20181.131.131.091.131.13969,200
Dec 04, 20181.191.191.101.121.121,600,300
Dec 03, 20181.151.171.101.161.163,964,000
Nov 30, 20181.021.041.001.031.03820,000
Nov 29, 20180.981.040.981.041.042,217,900
Nov 28, 20180.991.020.970.970.971,547,100
Nov 27, 20181.021.030.981.001.001,577,900
Nov 26, 20181.061.091.021.021.02829,800
Nov 23, 20181.081.081.021.061.061,164,000
Nov 22, 20181.101.121.081.111.11390,400
Nov 21, 20181.051.101.051.081.081,139,600
Nov 20, 20181.061.061.021.041.041,797,900
Nov 19, 20181.091.141.051.061.062,497,800
Nov 16, 20181.131.151.051.071.072,048,900
Nov 15, 20181.111.181.101.121.122,222,100
Nov 14, 20181.041.121.031.121.122,911,200
Nov 13, 20181.081.090.991.041.044,324,600
Nov 12, 20181.141.151.081.081.081,107,700
Nov 09, 20181.171.181.091.121.123,350,300
Nov 08, 20181.261.261.191.201.201,814,700
Nov 07, 20181.271.301.241.281.28663,000
Nov 06, 20181.301.321.231.261.261,337,100
Nov 05, 20181.281.321.271.301.30760,500
Nov 02, 20181.301.311.251.261.26851,800
Nov 01, 20181.301.331.271.311.31899,900
Oct 31, 20181.271.321.261.281.281,037,700
Oct 30, 20181.251.291.211.231.231,282,000
Oct 29, 20181.381.381.221.251.251,032,600
Oct 26, 20181.331.381.331.371.37673,900
Oct 25, 20181.311.371.311.341.341,052,300
Oct 24, 20181.441.441.301.311.311,544,700
Oct 23, 20181.471.471.341.381.382,211,300
Oct 22, 20181.521.521.491.491.49576,000
Oct 19, 20181.451.531.451.521.521,482,200
Oct 18, 20181.421.461.411.451.451,100,100
Oct 17, 20181.501.501.431.441.441,097,000
Oct 16, 20181.481.511.471.501.50652,600
Oct 15, 20181.531.551.481.491.49657,500
Oct 12, 20181.541.561.521.521.52956,300
Oct 11, 20181.501.551.471.531.532,897,100
Oct 10, 20181.701.711.531.601.602,900,200
Oct 09, 20181.701.721.671.721.721,203,000
Oct 05, 20181.681.701.661.701.701,193,800
Oct 04, 20181.691.691.641.671.671,946,300
Oct 03, 20181.661.701.641.691.691,255,900
Oct 02, 20181.751.751.671.671.671,145,200
Oct 01, 20181.711.781.691.751.753,841,900
Sep 28, 20181.561.611.551.591.591,731,500
Sep 27, 20181.551.581.541.561.561,300,700
Sep 26, 20181.481.561.481.511.511,491,200
Sep 25, 20181.601.611.531.541.541,017,200
Sep 24, 20181.541.581.531.551.551,755,300
Sep 21, 20181.471.501.471.501.501,231,000
Sep 20, 20181.511.511.461.461.46990,600
Sep 19, 20181.521.541.501.521.521,044,900
Sep 18, 20181.441.551.421.521.522,989,800
Sep 17, 20181.411.431.381.401.40776,800
Sep 14, 20181.361.391.351.381.38815,500
Sep 13, 20181.391.391.331.351.351,621,200
Sep 12, 20181.391.431.371.401.40838,700
Sep 11, 20181.361.401.331.351.351,167,700
Sep 10, 20181.351.411.351.371.371,253,300
Sep 07, 20181.341.401.311.371.37873,200
Sep 06, 20181.381.391.321.351.35862,000
Sep 05, 20181.411.411.341.371.371,734,400
Sep 04, 20181.521.541.431.441.44631,200
Aug 31, 20181.461.521.461.501.501,932,800
Aug 30, 20181.571.581.451.471.472,736,800
Aug 29, 20181.551.571.531.561.561,038,600
Aug 28, 20181.571.571.511.551.55500,800
Aug 27, 20181.591.591.561.561.561,696,200
Aug 24, 20181.561.591.551.581.582,928,300
Aug 23, 20181.531.541.501.531.53584,200
Aug 22, 20181.541.571.521.551.551,720,000
Aug 21, 20181.511.561.481.521.521,659,100
Aug 20, 20181.511.521.471.481.481,695,300
Aug 17, 20181.481.511.461.501.501,557,800
Aug 16, 20181.361.471.341.451.451,594,300
Aug 15, 20181.411.421.321.361.362,888,700
Aug 14, 20181.491.501.411.431.431,554,200
Aug 13, 20181.521.551.431.471.471,821,800
Aug 10, 20181.551.561.521.541.54687,600
Aug 09, 20181.541.591.541.561.56912,200
Aug 08, 20181.601.601.511.551.552,220,800
Aug 07, 20181.701.711.601.631.631,484,400
Aug 03, 20181.691.721.661.661.66760,100
Aug 02, 20181.711.751.681.691.691,959,600
Aug 01, 20181.731.761.711.731.731,170,600
Jul 31, 20181.801.811.751.751.751,072,600
Jul 30, 20181.811.871.801.801.801,268,000
Jul 27, 20181.791.811.761.791.791,088,600
Jul 26, 20181.801.811.781.801.80915,500
Jul 25, 20181.821.831.791.791.791,291,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...