ATH.TO - Athabasca Oil Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20181.661.681.631.651.65473,994
Jun 20, 20181.611.701.591.701.702,436,500
Jun 19, 20181.601.611.541.581.581,903,900
Jun 18, 20181.681.681.621.641.641,805,600
Jun 15, 20181.661.671.591.671.672,268,800
Jun 14, 20181.731.741.661.661.661,467,600
Jun 13, 20181.741.751.691.701.701,643,600
Jun 12, 20181.761.821.711.741.743,964,200
Jun 11, 20181.651.771.631.741.743,185,400
Jun 08, 20181.701.701.631.661.661,207,500
Jun 07, 20181.661.721.661.701.701,511,600
Jun 06, 20181.631.671.621.641.641,735,800
Jun 05, 20181.571.681.571.631.632,444,900
Jun 04, 20181.691.711.571.601.604,675,100
Jun 01, 20181.741.761.691.691.691,338,400
May 31, 20181.791.811.741.751.752,702,200
May 30, 20181.751.831.751.821.822,708,800
May 29, 20181.711.781.681.721.722,513,300
May 28, 20181.671.721.651.691.692,752,600
May 25, 20181.811.811.711.781.784,345,400
May 24, 20181.861.911.831.871.874,340,900
May 23, 20181.911.971.861.911.914,139,300
May 22, 20181.971.981.921.961.962,424,900
May 18, 20181.931.951.911.921.921,414,200
May 17, 20181.891.951.891.951.954,982,500
May 16, 20181.871.901.801.851.852,884,900
May 15, 20181.921.931.881.891.892,296,300
May 14, 20181.921.961.841.921.924,911,200
May 11, 20181.871.941.871.911.912,918,200
May 10, 20181.901.911.791.861.866,654,800
May 09, 20181.941.981.881.911.915,293,600
May 08, 20181.811.871.681.841.846,082,200
May 07, 20181.751.881.741.801.808,574,800
May 04, 20181.571.681.551.671.674,382,800
May 03, 20181.561.601.541.561.561,574,900
May 02, 20181.561.591.541.571.571,682,200
May 01, 20181.531.561.501.551.551,437,000
Apr 30, 20181.551.601.521.521.523,655,100
Apr 27, 20181.631.651.581.591.593,287,300
Apr 26, 20181.661.701.631.661.664,489,200
Apr 25, 20181.551.661.531.631.635,225,300
Apr 24, 20181.591.601.491.551.554,514,700
Apr 23, 20181.481.591.431.591.595,808,700
Apr 20, 20181.531.551.491.491.492,832,400
Apr 19, 20181.631.631.531.551.556,538,500
Apr 18, 20181.521.621.501.561.568,189,900
Apr 17, 20181.361.461.351.431.437,756,700
Apr 16, 20181.381.401.361.361.362,585,500
Apr 13, 20181.381.431.381.401.402,550,600
Apr 12, 20181.371.391.301.381.383,467,000
Apr 11, 20181.391.441.321.341.344,490,100
Apr 10, 20181.331.391.311.371.372,333,000
Apr 09, 20181.241.311.241.301.301,399,200
Apr 06, 20181.271.281.251.251.252,489,000
Apr 05, 20181.181.291.181.271.276,915,700
Apr 04, 20181.161.211.151.191.191,004,900
Apr 03, 20181.131.211.131.211.211,041,800
Apr 02, 20181.181.191.131.131.131,482,500
Mar 29, 20181.131.191.131.191.192,309,800
Mar 28, 20181.131.141.101.101.10378,200
Mar 27, 20181.131.151.101.101.10220,800
Mar 26, 20181.111.151.111.131.13602,700
Mar 23, 20181.141.151.121.121.12689,600
Mar 22, 20181.111.131.071.091.092,840,600
Mar 21, 20181.071.181.071.151.154,203,100
Mar 20, 20181.071.091.051.071.071,070,600
Mar 19, 20181.051.061.041.051.05339,100
Mar 16, 20181.011.061.011.051.051,804,900
Mar 15, 20181.031.031.011.011.01102,600
Mar 14, 20181.011.040.991.031.03812,500
Mar 13, 20181.031.030.991.011.01991,200
Mar 12, 20181.021.031.011.031.03224,400
Mar 09, 20181.041.041.021.021.021,019,600
Mar 08, 20181.051.070.991.021.021,672,000
Mar 07, 20181.061.061.021.021.02398,700
Mar 06, 20181.031.061.021.061.06842,600
Mar 05, 20181.031.051.011.031.03620,700
Mar 02, 20181.021.040.991.031.03767,200
Mar 01, 20181.041.041.021.021.02342,600
Feb 28, 20181.071.081.031.051.05393,200
Feb 27, 20181.091.111.071.071.07215,600
Feb 26, 20181.121.121.091.111.11159,500
Feb 23, 20181.071.121.051.111.11411,600
Feb 22, 20181.061.091.051.071.07389,600
Feb 21, 20181.061.071.051.051.05116,500
Feb 20, 20181.061.091.041.061.06231,000
Feb 16, 20181.051.061.041.041.04253,200
Feb 15, 20181.091.091.021.051.05321,000
Feb 14, 20181.021.081.021.081.08370,200
Feb 13, 20181.071.071.021.031.03696,900
Feb 12, 20180.991.080.991.061.061,075,100
Feb 09, 20181.021.020.960.980.981,024,700
Feb 08, 20181.061.070.951.021.021,469,600
Feb 07, 20181.081.081.041.051.051,013,200
Feb 06, 20181.041.071.041.071.07630,600
Feb 05, 20181.051.091.051.061.06838,100
Feb 02, 20181.121.121.071.111.11854,400
Feb 01, 20181.121.131.101.131.131,119,400
Jan 31, 20181.091.101.061.091.09727,200
Jan 30, 20181.101.111.061.071.07705,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...