Frankfurt - Delayed Quote • EUR
Athabasca Oil Corporation (ATI.F)
At close: 9:05 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 1,400 |
| Apr 18, 2024 | 3.4750 | 3.4950 | 3.4750 | 3.4950 | 3.4950 | - |
| Apr 17, 2024 | 3.4880 | 3.5230 | 3.4880 | 3.5230 | 3.5230 | - |
| Apr 16, 2024 | 3.4830 | 3.4830 | 3.4620 | 3.4620 | 3.4620 | - |
| Apr 15, 2024 | 3.6450 | 3.6450 | 3.5950 | 3.5950 | 3.5950 | - |
| Apr 12, 2024 | 3.5930 | 3.6470 | 3.5930 | 3.6470 | 3.6470 | - |
| Apr 11, 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| Apr 10, 2024 | 3.5230 | 3.5650 | 3.5230 | 3.5650 | 3.5650 | - |
| Apr 9, 2024 | 3.5400 | 3.5400 | 3.5330 | 3.5330 | 3.5330 | - |
| Apr 8, 2024 | 3.4270 | 3.4990 | 3.4000 | 3.4990 | 3.4990 | 1,400 |
| Apr 5, 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| Apr 4, 2024 | 3.4060 | 3.4540 | 3.4060 | 3.4540 | 3.4540 | - |
| Apr 3, 2024 | 3.4820 | 3.4820 | 3.4430 | 3.4430 | 3.4430 | - |
| Apr 2, 2024 | 3.5740 | 3.5870 | 3.5740 | 3.5870 | 3.5870 | - |
| Mar 28, 2024 | 3.5220 | 3.5220 | 3.5120 | 3.5120 | 3.5120 | - |
| Mar 27, 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Mar 26, 2024 | 3.6500 | 3.6500 | 3.6030 | 3.6030 | 3.6030 | - |
| Mar 25, 2024 | 3.5430 | 3.5900 | 3.5430 | 3.5900 | 3.5900 | - |
| Mar 22, 2024 | 3.5120 | 3.5560 | 3.5120 | 3.5560 | 3.5560 | 1,400 |
| Mar 21, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| Mar 20, 2024 | 3.5220 | 3.5240 | 3.5220 | 3.5240 | 3.5240 | 900 |
| Mar 19, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| Mar 18, 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| Mar 15, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| Mar 14, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| Mar 13, 2024 | 3.3880 | 3.5070 | 3.3880 | 3.5070 | 3.5070 | - |
| Mar 12, 2024 | 3.4610 | 3.4610 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 11, 2024 | 3.4530 | 3.4530 | 3.4340 | 3.4340 | 3.4340 | - |
| Mar 8, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| Mar 7, 2024 | 3.4870 | 3.5520 | 3.4870 | 3.5520 | 3.5520 | - |
| Mar 6, 2024 | 3.3900 | 3.4560 | 3.3900 | 3.4560 | 3.4560 | - |
| Mar 5, 2024 | 3.3550 | 3.4300 | 3.3550 | 3.4300 | 3.4300 | - |
| Mar 4, 2024 | 3.3510 | 3.4370 | 3.3510 | 3.4370 | 3.4370 | - |
| Mar 1, 2024 | 3.3100 | 3.3350 | 3.3100 | 3.3350 | 3.3350 | - |
| Feb 29, 2024 | 3.2530 | 3.2740 | 3.2530 | 3.2740 | 3.2740 | - |
| Feb 28, 2024 | 3.1830 | 3.2390 | 3.1830 | 3.2390 | 3.2390 | - |
| Feb 27, 2024 | 3.1970 | 3.2400 | 3.1970 | 3.2400 | 3.2400 | - |
| Feb 26, 2024 | 3.1940 | 3.2260 | 3.1940 | 3.2260 | 3.2260 | - |
| Feb 23, 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| Feb 22, 2024 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | - |
| Feb 21, 2024 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | - |
| Feb 20, 2024 | 3.1110 | 3.1690 | 3.1110 | 3.1690 | 3.1690 | 18 |
| Feb 19, 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| Feb 16, 2024 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | - |
| Feb 15, 2024 | 2.9770 | 3.0100 | 2.9770 | 3.0100 | 3.0100 | - |
| Feb 14, 2024 | 2.9860 | 3.0200 | 2.9860 | 3.0200 | 3.0200 | - |
| Feb 13, 2024 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | - |
| Feb 12, 2024 | 2.9880 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 1,800 |
| Feb 9, 2024 | 2.9590 | 2.9800 | 2.9590 | 2.9800 | 2.9800 | - |
| Feb 8, 2024 | 2.8660 | 2.8870 | 2.8660 | 2.8870 | 2.8870 | - |
| Feb 7, 2024 | 2.8410 | 2.8520 | 2.8410 | 2.8520 | 2.8520 | - |
| Feb 6, 2024 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| Feb 5, 2024 | 2.8520 | 2.8520 | 2.7890 | 2.7890 | 2.7890 | - |
| Feb 2, 2024 | 2.9570 | 2.9570 | 2.9040 | 2.9040 | 2.9040 | - |
| Feb 1, 2024 | 2.9700 | 2.9890 | 2.9700 | 2.9890 | 2.9890 | - |
| Jan 31, 2024 | 3.0580 | 3.0580 | 3.0140 | 3.0140 | 3.0140 | - |
| Jan 30, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 29, 2024 | 3.0160 | 3.0160 | 2.9790 | 2.9790 | 2.9790 | - |
| Jan 26, 2024 | 3.0400 | 3.0470 | 3.0400 | 3.0470 | 3.0470 | - |
| Jan 25, 2024 | 3.0010 | 3.0250 | 3.0010 | 3.0250 | 3.0250 | - |
| Jan 24, 2024 | 2.9880 | 2.9880 | 2.9870 | 2.9870 | 2.9870 | - |
| Jan 23, 2024 | 2.9890 | 2.9890 | 2.9800 | 2.9800 | 2.9800 | - |
| Jan 22, 2024 | 2.9210 | 2.9340 | 2.9210 | 2.9340 | 2.9340 | - |
| Jan 19, 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
| Jan 18, 2024 | 3.0380 | 3.0380 | 2.9960 | 2.9960 | 2.9960 | - |
| Jan 17, 2024 | 3.0290 | 3.0290 | 2.9930 | 2.9930 | 2.9930 | - |
| Jan 16, 2024 | 3.0990 | 3.0990 | 3.0790 | 3.0790 | 3.0790 | - |
| Jan 15, 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| Jan 12, 2024 | 2.9670 | 2.9940 | 2.9670 | 2.9940 | 2.9940 | - |
| Jan 11, 2024 | 2.9150 | 2.9150 | 2.9100 | 2.9100 | 2.9100 | - |
| Jan 10, 2024 | 2.9110 | 2.9420 | 2.9110 | 2.9420 | 2.9420 | - |
| Jan 9, 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
| Jan 8, 2024 | 2.9780 | 2.9780 | 2.8640 | 2.8660 | 2.8660 | 40 |
| Jan 5, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Jan 4, 2024 | 2.9680 | 2.9690 | 2.9680 | 2.9690 | 2.9690 | - |
| Jan 3, 2024 | 2.8610 | 2.8610 | 2.8440 | 2.8440 | 2.8440 | - |
| Jan 2, 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | - |
| Dec 29, 2023 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
| Dec 28, 2023 | 2.8800 | 2.8800 | 2.8680 | 2.8680 | 2.8680 | 275 |
| Dec 27, 2023 | 2.8420 | 2.8420 | 2.8360 | 2.8360 | 2.8360 | 150 |
| Dec 22, 2023 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | - |
| Dec 21, 2023 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | - |
| Dec 20, 2023 | 2.7420 | 2.8210 | 2.7420 | 2.8210 | 2.8210 | - |
| Dec 19, 2023 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| Dec 18, 2023 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
| Dec 15, 2023 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | - |
| Dec 14, 2023 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | - |
| Dec 13, 2023 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
| Dec 12, 2023 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | - |
| Dec 11, 2023 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | - |
| Dec 8, 2023 | 2.5420 | 2.5590 | 2.5420 | 2.5590 | 2.5590 | - |
| Dec 7, 2023 | 2.2980 | 2.4620 | 2.2980 | 2.4620 | 2.4620 | - |
| Dec 6, 2023 | 2.3580 | 2.3580 | 2.3220 | 2.3220 | 2.3220 | - |
| Dec 5, 2023 | 2.4400 | 2.4400 | 2.4120 | 2.4120 | 2.4120 | - |
| Dec 4, 2023 | 2.5800 | 2.5800 | 2.5090 | 2.5090 | 2.5090 | - |
| Dec 1, 2023 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
| Nov 30, 2023 | 2.6080 | 2.6630 | 2.6080 | 2.6630 | 2.6630 | - |
| Nov 29, 2023 | 2.5710 | 2.5750 | 2.5710 | 2.5750 | 2.5750 | - |
| Nov 28, 2023 | 2.5680 | 2.5730 | 2.5680 | 2.5730 | 2.5730 | - |
| Nov 27, 2023 | 2.6110 | 2.6110 | 2.5980 | 2.5980 | 2.5980 | - |
| Nov 24, 2023 | 2.6080 | 2.6380 | 2.6080 | 2.6380 | 2.6380 | - |
| Nov 23, 2023 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
| Nov 22, 2023 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
| Nov 21, 2023 | 2.6570 | 2.6600 | 2.6570 | 2.6600 | 2.6600 | - |
| Nov 20, 2023 | 2.6580 | 2.6720 | 2.6580 | 2.6720 | 2.6720 | - |
| Nov 17, 2023 | 2.5710 | 2.6140 | 2.5710 | 2.6140 | 2.6140 | 200 |
| Nov 16, 2023 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
| Nov 15, 2023 | 2.7500 | 2.7500 | 2.7070 | 2.7070 | 2.7070 | - |
| Nov 14, 2023 | 2.7460 | 2.7460 | 2.7140 | 2.7380 | 2.7380 | 2,300 |
| Nov 13, 2023 | 2.7240 | 2.7660 | 2.7240 | 2.7660 | 2.7660 | - |
| Nov 10, 2023 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | - |
| Nov 9, 2023 | 2.5570 | 2.6230 | 2.5570 | 2.6230 | 2.6230 | - |
| Nov 8, 2023 | 2.7030 | 2.7030 | 2.6660 | 2.6660 | 2.6660 | - |
| Nov 7, 2023 | 2.7970 | 2.7970 | 2.7010 | 2.7010 | 2.7010 | - |
| Nov 6, 2023 | 2.8490 | 2.8500 | 2.8490 | 2.8500 | 2.8500 | - |
| Nov 3, 2023 | 2.8820 | 2.8820 | 2.8670 | 2.8670 | 2.8670 | - |
| Nov 2, 2023 | 2.8520 | 2.8520 | 2.8330 | 2.8330 | 2.8330 | - |
| Nov 1, 2023 | 2.7840 | 2.8920 | 2.7840 | 2.8920 | 2.8920 | - |
| Oct 31, 2023 | 2.7770 | 2.7830 | 2.7770 | 2.7830 | 2.7830 | - |
| Oct 30, 2023 | 2.8070 | 2.8110 | 2.8070 | 2.8110 | 2.8110 | - |
| Oct 27, 2023 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| Oct 26, 2023 | 2.8290 | 2.8290 | 2.7950 | 2.7950 | 2.7950 | - |
| Oct 25, 2023 | 2.7590 | 2.7950 | 2.7590 | 2.7950 | 2.7950 | - |
| Oct 24, 2023 | 2.7930 | 2.8090 | 2.7930 | 2.8090 | 2.8090 | - |
| Oct 23, 2023 | 2.8950 | 2.8950 | 2.8250 | 2.8250 | 2.8250 | - |
| Oct 20, 2023 | 2.9160 | 2.9270 | 2.9160 | 2.9270 | 2.9270 | - |
| Oct 19, 2023 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
| Oct 18, 2023 | 2.9670 | 2.9670 | 2.9330 | 2.9330 | 2.9330 | - |
| Oct 17, 2023 | 2.9360 | 2.9360 | 2.9310 | 2.9310 | 2.9310 | - |
| Oct 16, 2023 | 2.9560 | 2.9560 | 2.9480 | 2.9480 | 2.9480 | - |
| Oct 13, 2023 | 2.8300 | 2.9040 | 2.8300 | 2.9040 | 2.9040 | - |
| Oct 12, 2023 | 2.8040 | 2.8610 | 2.8040 | 2.8610 | 2.8610 | - |
| Oct 11, 2023 | 2.8410 | 2.8410 | 2.8050 | 2.8050 | 2.8050 | - |
| Oct 10, 2023 | 2.8570 | 2.9050 | 2.8570 | 2.9050 | 2.9050 | - |
| Oct 9, 2023 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | - |
| Oct 6, 2023 | 2.7150 | 2.7150 | 2.6980 | 2.6980 | 2.6980 | - |
| Oct 5, 2023 | 2.7410 | 2.7410 | 2.7140 | 2.7140 | 2.7140 | - |
| Oct 4, 2023 | 2.8640 | 2.8640 | 2.7750 | 2.7940 | 2.7940 | 3,510 |
| Oct 3, 2023 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
| Oct 2, 2023 | 3.0020 | 3.0020 | 2.9810 | 2.9810 | 2.9810 | - |
| Sep 29, 2023 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
| Sep 28, 2023 | 2.9170 | 2.9170 | 2.9000 | 2.9000 | 2.9000 | - |
| Sep 27, 2023 | 2.7820 | 2.8510 | 2.7820 | 2.8510 | 2.8510 | - |
| Sep 26, 2023 | 2.7070 | 2.7550 | 2.7070 | 2.7550 | 2.7550 | - |
| Sep 25, 2023 | 2.6620 | 2.6790 | 2.6620 | 2.6790 | 2.6790 | - |
| Sep 22, 2023 | 2.6230 | 2.6710 | 2.6230 | 2.6710 | 2.6710 | - |
| Sep 21, 2023 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | - |
| Sep 20, 2023 | 2.6590 | 2.6850 | 2.6590 | 2.6850 | 2.6850 | - |
| Sep 19, 2023 | 2.7130 | 2.7460 | 2.7030 | 2.7030 | 2.7030 | 200 |
| Sep 18, 2023 | 2.7800 | 2.7800 | 2.7340 | 2.7340 | 2.7340 | - |
| Sep 15, 2023 | 2.7920 | 2.8270 | 2.7840 | 2.7840 | 2.7840 | 400 |
| Sep 14, 2023 | 2.6530 | 2.7420 | 2.6530 | 2.7420 | 2.7420 | - |
| Sep 13, 2023 | 2.6520 | 2.6520 | 2.6340 | 2.6340 | 2.6340 | - |
| Sep 12, 2023 | 2.6020 | 2.6340 | 2.6020 | 2.6340 | 2.6340 | - |
| Sep 11, 2023 | 2.6600 | 2.6890 | 2.6600 | 2.6890 | 2.6890 | - |
| Sep 8, 2023 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | - |
| Sep 7, 2023 | 2.6940 | 2.7260 | 2.6940 | 2.7260 | 2.7260 | - |
| Sep 6, 2023 | 2.6870 | 2.7090 | 2.6870 | 2.7090 | 2.7090 | - |
| Sep 5, 2023 | 2.6280 | 2.7340 | 2.6280 | 2.7340 | 2.7340 | - |
| Sep 4, 2023 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
| Sep 1, 2023 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
| Aug 31, 2023 | 2.5060 | 2.5480 | 2.5060 | 2.5480 | 2.5480 | - |
| Aug 30, 2023 | 2.4820 | 2.5110 | 2.4820 | 2.5110 | 2.5110 | - |
| Aug 29, 2023 | 2.4770 | 2.4820 | 2.4770 | 2.4820 | 2.4820 | - |
| Aug 28, 2023 | 2.4600 | 2.5200 | 2.4600 | 2.5200 | 2.5200 | - |
| Aug 25, 2023 | 2.4380 | 2.4470 | 2.4380 | 2.4470 | 2.4470 | - |
| Aug 24, 2023 | 2.4800 | 2.4800 | 2.4600 | 2.4740 | 2.4740 | 8,000 |
| Aug 23, 2023 | 2.5220 | 2.5220 | 2.4450 | 2.4450 | 2.4450 | - |
| Aug 22, 2023 | 2.5130 | 2.5360 | 2.5130 | 2.5360 | 2.5360 | - |
| Aug 21, 2023 | 2.4920 | 2.5460 | 2.4920 | 2.5460 | 2.5460 | - |
| Aug 18, 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| Aug 17, 2023 | 2.4660 | 2.5030 | 2.4660 | 2.5030 | 2.5030 | - |
| Aug 16, 2023 | 2.4390 | 2.4990 | 2.4390 | 2.4990 | 2.4990 | - |
| Aug 15, 2023 | 2.5120 | 2.5120 | 2.4480 | 2.4480 | 2.4480 | - |
| Aug 14, 2023 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | - |
| Aug 11, 2023 | 2.4800 | 2.5410 | 2.4800 | 2.5410 | 2.5410 | - |
| Aug 10, 2023 | 2.5210 | 2.5210 | 2.5160 | 2.5160 | 2.5160 | - |
| Aug 9, 2023 | 2.5280 | 2.5580 | 2.5280 | 2.5580 | 2.5580 | - |
| Aug 8, 2023 | 2.5110 | 2.5110 | 2.4720 | 2.4720 | 2.4720 | - |
| Aug 7, 2023 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | - |
| Aug 4, 2023 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | - |
| Aug 3, 2023 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | - |
| Aug 2, 2023 | 2.3370 | 2.3460 | 2.3370 | 2.3460 | 2.3460 | - |
| Aug 1, 2023 | 2.3170 | 2.3460 | 2.3170 | 2.3460 | 2.3460 | - |
| Jul 31, 2023 | 2.3210 | 2.3580 | 2.3210 | 2.3580 | 2.3580 | - |
| Jul 28, 2023 | 2.2640 | 2.3140 | 2.2640 | 2.3140 | 2.3140 | - |
| Jul 27, 2023 | 2.3870 | 2.3870 | 2.3470 | 2.3470 | 2.3470 | - |
| Jul 26, 2023 | 2.3970 | 2.3970 | 2.3830 | 2.3830 | 2.3830 | - |
| Jul 25, 2023 | 2.4080 | 2.4080 | 2.4040 | 2.4040 | 2.4040 | - |
| Jul 24, 2023 | 2.3230 | 2.3800 | 2.3230 | 2.3800 | 2.3800 | - |
| Jul 21, 2023 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| Jul 20, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jul 19, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| Jul 18, 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| Jul 17, 2023 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | - |
| Jul 14, 2023 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | - |
| Jul 13, 2023 | 2.2540 | 2.3000 | 2.2540 | 2.3000 | 2.3000 | 2,000 |
| Jul 12, 2023 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | - |
| Jul 11, 2023 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| Jul 10, 2023 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
| Jul 7, 2023 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
| Jul 6, 2023 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| Jul 5, 2023 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| Jul 4, 2023 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| Jul 3, 2023 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
| Jun 30, 2023 | 1.9585 | 1.9585 | 1.9585 | 1.9585 | 1.9585 | - |
| Jun 29, 2023 | 1.8865 | 1.9155 | 1.8865 | 1.9155 | 1.9155 | - |
| Jun 28, 2023 | 1.8405 | 1.8405 | 1.7980 | 1.7980 | 1.7980 | - |
| Jun 27, 2023 | 1.8780 | 1.8780 | 1.8400 | 1.8400 | 1.8400 | - |
| Jun 26, 2023 | 1.8340 | 1.8540 | 1.8340 | 1.8540 | 1.8540 | - |
| Jun 23, 2023 | 1.8305 | 1.8305 | 1.7890 | 1.7890 | 1.7890 | - |
| Jun 22, 2023 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| Jun 21, 2023 | 1.8765 | 1.8765 | 1.8670 | 1.8670 | 1.8670 | - |
| Jun 20, 2023 | 1.9330 | 1.9330 | 1.8885 | 1.8885 | 1.8885 | - |
| Jun 19, 2023 | 1.9200 | 1.9285 | 1.9200 | 1.9285 | 1.9285 | - |
| Jun 16, 2023 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | - |
| Jun 15, 2023 | 1.9160 | 1.9165 | 1.9160 | 1.9165 | 1.9165 | - |
| Jun 14, 2023 | 1.9885 | 1.9885 | 1.9665 | 1.9665 | 1.9665 | - |
| Jun 13, 2023 | 1.9355 | 1.9900 | 1.9355 | 1.9900 | 1.9900 | - |
| Jun 12, 2023 | 2.0170 | 2.0170 | 2.0080 | 2.0080 | 2.0080 | - |
| Jun 9, 2023 | 2.0430 | 2.0490 | 2.0430 | 2.0490 | 2.0490 | - |
| Jun 8, 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| Jun 7, 2023 | 2.0250 | 2.0250 | 2.0230 | 2.0230 | 2.0230 | - |
| Jun 6, 2023 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| Jun 5, 2023 | 2.0640 | 2.0810 | 2.0640 | 2.0810 | 2.0810 | - |
| Jun 2, 2023 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | - |
| Jun 1, 2023 | 1.9645 | 1.9645 | 1.9530 | 1.9530 | 1.9530 | - |
| May 31, 2023 | 1.9625 | 1.9625 | 1.9225 | 1.9225 | 1.9225 | - |
| May 30, 2023 | 2.0230 | 2.0230 | 1.9725 | 1.9725 | 1.9725 | - |
| May 29, 2023 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| May 26, 2023 | 1.9915 | 1.9915 | 1.9915 | 1.9915 | 1.9915 | - |
| May 25, 2023 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| May 24, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| May 23, 2023 | 1.9895 | 1.9900 | 1.9895 | 1.9900 | 1.9900 | - |
| May 22, 2023 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| May 19, 2023 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
| May 18, 2023 | 1.9620 | 1.9620 | 1.9515 | 1.9515 | 1.9515 | - |
| May 17, 2023 | 1.8940 | 1.9115 | 1.8940 | 1.9115 | 1.9115 | - |
| May 16, 2023 | 1.9410 | 1.9500 | 1.9410 | 1.9500 | 1.9500 | - |
| May 15, 2023 | 1.8815 | 1.8900 | 1.8815 | 1.8900 | 1.8900 | - |
| May 12, 2023 | 1.9015 | 1.9370 | 1.9015 | 1.9370 | 1.9370 | - |
| May 11, 2023 | 2.0220 | 2.0220 | 1.9130 | 1.9130 | 1.9130 | - |
| May 10, 2023 | 2.0670 | 2.0670 | 1.9980 | 1.9980 | 1.9980 | - |
| May 9, 2023 | 2.0470 | 2.0500 | 2.0470 | 2.0500 | 2.0500 | - |
| May 8, 2023 | 2.0730 | 2.1200 | 2.0730 | 2.1200 | 2.1200 | - |
| May 5, 2023 | 1.9845 | 2.0540 | 1.9845 | 2.0540 | 2.0540 | - |
| May 4, 2023 | 1.9915 | 1.9915 | 1.9500 | 1.9500 | 1.9500 | - |
| May 3, 2023 | 2.0230 | 2.0230 | 1.9800 | 1.9800 | 1.9800 | - |
| May 2, 2023 | 2.1980 | 2.1980 | 2.1410 | 2.1410 | 2.1410 | - |
| Apr 28, 2023 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
| Apr 27, 2023 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
| Apr 26, 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| Apr 25, 2023 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | - |
| Apr 24, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| Apr 21, 2023 | 2.2360 | 2.2830 | 2.2360 | 2.2830 | 2.2830 | - |
| Apr 20, 2023 | 2.2930 | 2.2930 | 2.2780 | 2.2780 | 2.2780 | - |
| Apr 19, 2023 | 2.3590 | 2.3590 | 2.3070 | 2.3070 | 2.3070 | - |
Related Tickers
HWX.TO Headwater Exploration Inc.
7.71
-1.28%
ERF.TO Enerplus Corporation
27.41
+0.18%
TVE.TO Tamarack Valley Energy Ltd.
3.7700
0.00%
BTE.TO Baytex Energy Corp.
5.0000
+0.40%
BIR.TO Birchcliff Energy Ltd.
5.65
+3.67%
CPG.TO Crescent Point Energy Corp.
11.96
+2.66%
MEG.TO MEG Energy Corp.
31.16
-0.35%
TOU.TO Tourmaline Oil Corp.
65.12
+1.56%
WCP.TO Whitecap Resources Inc.
10.38
+0.48%
TPET Trio Petroleum Corp.
0.3975
+21.23%