Canada markets closed

Africa Oil Corp. (AOI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3200-0.0600 (-2.52%)
At close: 04:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.38002.38002.31002.32002.3200321,800
Jun 13, 20242.43002.43002.35002.38002.3800460,400
Jun 12, 20242.47002.49002.45002.46002.4600565,600
Jun 11, 20242.46002.48002.44002.46002.4600239,900
Jun 10, 20242.47002.51002.46002.49002.4900392,000
Jun 07, 20242.49002.52002.45002.46002.4600261,900
Jun 06, 20242.47002.51002.47002.50002.5000236,900
Jun 05, 20242.50002.51002.46002.48002.4800307,900
Jun 04, 20242.52002.52002.45002.46002.4600631,600
Jun 03, 20242.56002.59002.49002.53002.5300776,600
May 31, 20242.51002.61002.50002.61002.6100929,300
May 30, 20242.50002.54002.47002.51002.5100436,500
May 29, 20242.50002.53002.47002.50002.5000373,900
May 28, 20242.50002.51002.46002.51002.5100291,500
May 27, 20242.48002.54002.46002.50002.5000298,000
May 24, 20242.42002.44002.41002.43002.4300232,800
May 23, 20242.44002.46002.40002.41002.4100271,900
May 22, 20242.48002.48002.40002.41002.4100755,100
May 21, 20242.44002.52002.44002.50002.5000757,800
May 17, 20242.40002.42002.35002.39002.3900383,600
May 16, 20242.41002.46002.36002.36002.3600586,300
May 15, 20242.43002.44002.38002.40002.4000662,600
May 14, 20242.43002.45002.40002.44002.4400490,800
May 13, 20242.45002.46002.40002.41002.4100486,000
May 10, 20242.43002.48002.41002.44002.4400450,100
May 09, 20242.41002.45002.35002.36002.3600700,100
May 08, 20242.44002.52002.39002.40002.4000455,300
May 07, 20242.50002.50002.45002.45002.4500189,300
May 06, 20242.48002.52002.47002.48002.4800245,300
May 03, 20242.46002.47002.43002.43002.4300304,600
May 02, 20242.45002.48002.42002.44002.4400276,100
May 01, 20242.47002.49002.41002.43002.4300322,300
Apr 30, 20242.52002.52002.45002.45002.4500438,100
Apr 29, 20242.53002.56002.51002.56002.5600531,400
Apr 26, 20242.43002.53002.43002.51002.5100402,400
Apr 25, 20242.33002.42002.33002.41002.4100338,500
Apr 24, 20242.33002.34002.31002.33002.3300299,500
Apr 23, 20242.31002.38002.30002.37002.3700335,700
Apr 22, 20242.36002.39002.32002.32002.3200496,000
Apr 19, 20242.44002.46002.37002.37002.3700426,300
Apr 18, 20242.48002.50002.45002.47002.4700215,900
Apr 17, 20242.47002.52002.44002.47002.4700319,900
Apr 16, 20242.47002.50002.45002.46002.4600261,900
Apr 15, 20242.52002.52002.47002.50002.5000331,200
Apr 12, 20242.55002.55002.45002.45002.4500487,600
Apr 11, 20242.54002.55002.51002.52002.5200274,500
Apr 10, 20242.53002.56002.51002.53002.5300282,900
Apr 09, 20242.60002.61002.52002.54002.5400335,600
Apr 08, 20242.57002.60002.55002.60002.6000315,700
Apr 05, 20242.55002.60002.54002.58002.5800568,600
Apr 04, 20242.47002.53002.47002.53002.5300350,800
Apr 03, 20242.46002.49002.46002.47002.4700382,900
Apr 02, 20242.42002.46002.42002.44002.4400421,800
Apr 01, 20242.35002.40002.34002.39002.3900214,800
Mar 28, 20242.37002.40002.35002.36002.3600248,700
Mar 27, 20242.32002.39002.32002.36002.3600239,600
Mar 26, 20242.33002.37002.32002.32002.3200351,200
Mar 25, 20242.30002.33002.29002.30002.3000239,400
Mar 22, 20242.29002.30002.27002.27002.2700167,600
Mar 21, 20242.30002.32002.28002.29002.2900216,700
Mar 20, 20242.26002.31002.26002.28002.2800300,800
Mar 19, 20242.19002.28002.19002.25002.2500699,300
Mar 18, 20242.13002.19002.12002.16002.1600345,800
Mar 15, 20242.09002.12002.09002.09002.0900290,900
Mar 14, 20242.14002.14002.08002.09002.0900390,300
Mar 13, 20242.11002.15002.11002.12002.1200367,100
Mar 12, 20242.12002.14002.09002.10002.1000370,800
Mar 11, 20242.08002.12002.08002.09002.0900293,500
Mar 08, 20242.15002.15002.09002.09002.0900178,400
Mar 07, 20242.14002.18002.14002.14002.1400152,400
Mar 07, 20240.034 Dividend
Mar 06, 20242.15002.20002.15002.15002.1160282,800
Mar 05, 20242.11002.14002.11002.11002.0766306,400
Mar 04, 20242.19002.19002.13002.14002.1062310,900
Mar 01, 20242.09002.19002.07002.19002.1554429,500
Feb 29, 20242.14002.14002.03002.09002.05691,040,400
Feb 28, 20242.07002.17002.07002.13002.0963733,000
Feb 27, 20241.98002.10001.94002.09002.05691,644,100
Feb 26, 20242.27002.28002.25002.28002.2439199,600
Feb 23, 20242.26002.27002.23002.27002.2341561,300
Feb 22, 20242.28002.29002.26002.28002.2439232,400
Feb 21, 20242.29002.31002.27002.27002.2341289,000
Feb 20, 20242.30002.32002.26002.27002.2341283,100
Feb 16, 20242.29002.33002.28002.32002.2833211,400
Feb 15, 20242.28002.31002.26002.30002.2636237,000
Feb 14, 20242.27002.31002.27002.28002.2439188,500
Feb 13, 20242.27002.28002.24002.24002.2046331,800
Feb 12, 20242.30002.33002.28002.30002.2636851,800
Feb 09, 20242.33002.33002.27002.30002.2636315,900
Feb 08, 20242.33002.36002.31002.31002.2735211,600
Feb 07, 20242.42002.42002.33002.35002.31281,054,200
Feb 06, 20242.44002.48002.44002.45002.4113322,600
Feb 05, 20242.45002.49002.41002.46002.4211225,500
Feb 02, 20242.52002.52002.42002.43002.3916216,600
Feb 01, 20242.54002.59002.50002.50002.4605183,000
Jan 31, 20242.62002.62002.53002.53002.4900153,300
Jan 30, 20242.60002.62002.59002.60002.5589258,800
Jan 29, 20242.63002.65002.61002.62002.5786131,800
Jan 26, 20242.59002.65002.59002.64002.5983181,500
Jan 25, 20242.57002.61002.56002.60002.5589148,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...