ATH.TO - Athabasca Oil Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20181.471.501.471.501.501,230,957
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
Jul 24, 20181.801.831.781.811.811,811,800
Jul 23, 20181.821.841.771.801.802,128,100
Jul 20, 20181.761.801.741.791.791,484,300
Jul 19, 20181.721.771.711.741.741,597,000
Jul 18, 20181.711.731.651.731.732,518,200
Jul 17, 20181.651.731.641.731.731,339,300
Jul 16, 20181.771.771.681.681.682,407,300
Jul 13, 20181.801.841.781.811.81915,700
Jul 12, 20181.861.861.771.791.792,318,000
Jul 11, 20181.911.941.811.831.832,418,700
Jul 10, 20181.871.951.861.941.943,749,500
Jul 09, 20181.871.901.831.851.851,295,300
Jul 06, 20181.811.871.801.871.871,432,700
Jul 05, 20181.821.841.781.841.841,200,400
Jul 04, 20181.801.841.791.831.83750,100
Jul 03, 20181.851.871.791.791.791,658,100
Jun 29, 20181.771.831.771.801.802,323,900
Jun 28, 20181.801.811.731.751.751,392,700
Jun 27, 20181.811.851.801.801.803,064,700
Jun 26, 20181.681.751.681.751.753,410,200
Jun 25, 20181.761.761.641.661.662,670,200
Jun 22, 20181.681.741.661.721.723,312,700
Jun 21, 20181.661.681.571.601.602,469,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...