ATH.TO - Athabasca Oil Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 29, 20181.141.141.101.111.11678,300
Jan 26, 20181.171.181.141.161.16574,800
Jan 25, 20181.191.201.151.161.161,575,700
Jan 24, 20181.161.191.151.171.17903,700
Jan 23, 20181.131.201.131.161.161,171,000
Jan 22, 20181.111.141.101.121.12559,400
Jan 19, 20181.121.131.101.121.12462,200
Jan 18, 20181.201.201.131.131.13700,300
Jan 17, 20181.161.201.151.181.18587,200
Jan 16, 20181.201.201.151.161.16673,800
Jan 15, 20181.211.211.161.211.211,075,100
Jan 12, 20181.151.181.141.171.171,060,800
Jan 11, 20181.121.181.101.151.151,276,500
Jan 10, 20181.101.121.091.111.111,306,300
Jan 09, 20181.081.091.021.091.09948,700
Jan 08, 20181.071.091.061.061.06549,100
Jan 05, 20181.131.141.061.071.07859,300
Jan 04, 20181.121.201.121.141.14968,400
Jan 03, 20181.131.141.101.121.12677,600
Jan 02, 20181.081.111.071.111.11642,800
Dec 29, 20171.081.091.051.071.07281,700
Dec 28, 20171.041.081.031.081.08786,200
Dec 27, 20171.051.071.031.031.03792,100
Dec 22, 20171.041.051.021.051.05836,200
Dec 21, 20171.041.051.021.041.041,274,600
Dec 20, 20171.021.061.001.051.051,500,800
Dec 19, 20171.061.061.021.021.02501,400
Dec 18, 20171.051.071.031.061.06651,700
Dec 15, 20171.051.051.001.051.051,206,600
Dec 14, 20171.051.061.031.031.03764,400
Dec 13, 20171.061.081.031.071.071,192,800
Dec 12, 20171.141.141.011.071.072,659,000
Dec 11, 20171.111.131.101.121.121,332,100
Dec 08, 20171.151.171.121.121.12889,100
Dec 07, 20171.191.191.131.131.131,959,300
Dec 06, 20171.201.201.131.171.171,312,900
Dec 05, 20171.221.241.211.221.22396,900
Dec 04, 20171.271.271.221.231.23655,200
Dec 01, 20171.281.311.261.271.271,819,000
Nov 30, 20171.221.261.211.261.262,009,200
Nov 29, 20171.211.211.161.201.20392,500
Nov 28, 20171.221.231.201.211.21280,000
Nov 27, 20171.251.261.211.231.23834,000
Nov 24, 20171.301.321.281.291.29866,100
Nov 23, 20171.281.281.251.271.27341,500
Nov 22, 20171.251.291.231.271.271,784,800
Nov 21, 20171.201.211.181.201.20964,800
Nov 20, 20171.201.201.151.191.19634,200
Nov 17, 20171.191.211.181.211.21648,900
Nov 16, 20171.181.191.151.161.16581,800
Nov 15, 20171.141.211.101.171.171,279,600
Nov 14, 20171.301.301.151.171.172,173,000
Nov 13, 20171.341.351.301.311.31885,900
Nov 10, 20171.351.361.331.331.33440,900
Nov 09, 20171.301.361.301.351.35814,400
Nov 08, 20171.291.341.281.311.311,875,800
Nov 07, 20171.351.361.311.341.341,905,500
Nov 06, 20171.241.391.221.351.353,117,000
Nov 03, 20171.231.251.181.231.232,475,800
Nov 02, 20171.191.231.161.211.212,151,900
Nov 01, 20171.181.221.171.201.201,688,300
Oct 31, 20171.101.181.091.161.161,140,600
Oct 30, 20171.081.111.071.101.10937,700
Oct 27, 20171.061.101.031.071.071,476,600
Oct 26, 20171.051.071.031.051.05363,200
Oct 25, 20171.061.071.051.061.06617,500
Oct 24, 20171.061.071.051.071.07708,900
Oct 23, 20171.071.091.051.061.06481,500
Oct 20, 20171.041.091.041.071.07564,400
Oct 19, 20171.051.071.051.051.05499,200
Oct 18, 20171.091.091.071.071.07566,500
Oct 17, 20171.061.101.041.091.091,439,900
Oct 16, 20171.071.101.051.061.06798,200
Oct 13, 20171.041.071.031.051.05448,500
Oct 12, 20171.051.050.991.041.041,496,600
Oct 11, 20171.081.091.071.071.07283,900
Oct 10, 20171.091.101.081.091.09713,600
Oct 06, 20171.091.091.051.061.061,285,000
Oct 05, 20171.081.141.081.121.121,400,900
Oct 04, 20171.101.111.071.071.071,481,300
Oct 03, 20171.071.101.061.081.08510,600
Oct 02, 20171.091.101.061.071.07896,000
Sep 29, 20171.141.141.111.121.121,084,800
Sep 28, 20171.141.201.121.121.122,722,400
Sep 27, 20171.091.131.061.111.112,203,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...