AAB.TO - Aberdeen International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 03, 20200.07000.09000.07000.09000.09001,232,100
Jul. 02, 20200.08000.08000.06000.07000.0700845,200
Jun. 30, 20200.07000.08000.06000.08000.08001,259,400
Jun. 29, 20200.06000.06000.06000.06000.0600856,200
Jun. 26, 20200.06000.06000.06000.06000.0600740,000
Jun. 25, 20200.06000.06000.06000.06000.06001,037,000
Jun. 24, 20200.05000.06000.05000.06000.0600946,500
Jun. 23, 20200.05000.06000.05000.06000.0600609,100
Jun. 22, 20200.04000.05000.04000.05000.0500992,100
Jun. 19, 20200.04000.04000.04000.04000.040015,500
Jun. 18, 20200.04000.04000.04000.04000.0400142,500
Jun. 17, 20200.04000.04000.04000.04000.0400-
Jun. 16, 20200.04000.04000.04000.04000.040050,000
Jun. 15, 20200.04000.04000.04000.04000.040041,100
Jun. 12, 20200.04000.05000.04000.05000.050027,500
Jun. 11, 20200.04000.04000.04000.04000.0400308,800
Jun. 10, 20200.04000.04000.04000.04000.04002,200
Jun. 09, 20200.04000.04000.04000.04000.040083,300
Jun. 08, 20200.04000.04000.04000.04000.0400150,000
Jun. 05, 20200.04000.04000.04000.04000.04009,500
Jun. 04, 20200.04000.04000.04000.04000.040016,000
Jun. 03, 20200.04000.04000.04000.04000.04003,000
Jun. 02, 20200.04000.04000.04000.04000.0400623,400
Jun. 01, 20200.04000.04000.04000.04000.0400253,000
May 29, 20200.04000.04000.04000.04000.0400-
May 28, 20200.04000.04000.04000.04000.0400-
May 27, 20200.04000.04000.04000.04000.04007,000
May 26, 20200.04000.04000.04000.04000.040068,000
May 25, 20200.04000.04000.04000.04000.04004,000
May 22, 20200.04000.04000.04000.04000.0400-
May 21, 20200.04000.04000.04000.04000.04006,000
May 20, 20200.04000.04000.04000.04000.0400240,000
May 19, 20200.04000.04000.04000.04000.040064,000
May 15, 20200.04000.04000.03000.03000.0300182,000
May 14, 20200.04000.04000.04000.04000.040062,000
May 13, 20200.03000.03000.03000.03000.0300-
May 12, 20200.03000.03000.03000.03000.030020,000
May 11, 20200.03000.03000.03000.03000.0300-
May 08, 20200.03000.03000.03000.03000.030060,000
May 07, 20200.03000.03000.03000.03000.0300503,000
May 06, 20200.04000.04000.03000.03000.030017,000
May 05, 20200.03000.04000.03000.04000.04001,512,000
May 04, 20200.03000.03000.03000.03000.030016,000
May 01, 20200.04000.04000.03000.03000.030052,000
Apr. 30, 20200.03000.03000.03000.03000.030011,500
Apr. 29, 20200.03000.03000.03000.03000.030029,300
Apr. 28, 20200.03000.03000.03000.03000.0300-
Apr. 27, 20200.03000.03000.03000.03000.030010,000
Apr. 24, 20200.03000.03000.03000.03000.0300-
Apr. 23, 20200.03000.03000.03000.03000.03005,000
Apr. 22, 20200.03000.03000.03000.03000.0300514,000
Apr. 21, 20200.04000.04000.04000.04000.04007,000
Apr. 20, 20200.03000.03000.03000.03000.0300-
Apr. 17, 20200.03000.04000.03000.03000.0300509,000
Apr. 16, 20200.04000.04000.04000.04000.0400-
Apr. 15, 20200.03000.04000.03000.04000.040023,300
Apr. 14, 20200.03000.04000.03000.04000.040061,000
Apr. 13, 20200.04000.04000.04000.04000.040051,000
Apr. 09, 20200.04000.04000.04000.04000.0400530,600
Apr. 08, 20200.03000.04000.03000.03000.0300195,000
Apr. 07, 20200.03000.03000.03000.03000.03002,000
Apr. 06, 20200.04000.04000.04000.04000.0400-
Apr. 03, 20200.04000.04000.03000.04000.0400263,300
Apr. 02, 20200.03000.04000.03000.04000.040023,600
Apr. 01, 20200.03000.04000.03000.03000.0300753,400
Mar. 31, 20200.03000.03000.03000.03000.03001,111,000
Mar. 30, 20200.02000.02000.02000.02000.0200-
Mar. 27, 20200.03000.03000.02000.02000.02004,000
Mar. 26, 20200.02000.02000.02000.02000.02006,000
Mar. 25, 20200.02000.02000.02000.02000.0200200,000
Mar. 24, 20200.02000.02000.02000.02000.0200329,000
Mar. 23, 20200.02000.02000.02000.02000.020020,000
Mar. 20, 20200.02000.02000.02000.02000.0200700
Mar. 19, 20200.02000.02000.02000.02000.02008,000
Mar. 18, 20200.02000.02000.02000.02000.0200500
Mar. 17, 20200.02000.02000.02000.02000.0200-
Mar. 16, 20200.02000.02000.02000.02000.0200479,000
Mar. 13, 20200.02000.02000.02000.02000.020031,000
Mar. 12, 20200.03000.03000.02000.02000.02001,228,900
Mar. 11, 20200.03000.03000.02000.02000.020040,000
Mar. 10, 20200.03000.03000.03000.03000.03001,100
Mar. 09, 20200.03000.03000.03000.03000.03001,408,500
Mar. 06, 20200.03000.03000.03000.03000.0300-
Mar. 05, 20200.03000.03000.03000.03000.0300-
Mar. 04, 20200.03000.03000.03000.03000.0300-
Mar. 03, 20200.03000.03000.03000.03000.0300496,000
Mar. 02, 20200.03000.03000.03000.03000.0300530,000
Feb. 28, 20200.04000.04000.03000.03000.0300118,200
Feb. 27, 20200.04000.04000.04000.04000.040099,000
Feb. 26, 20200.04000.04000.04000.04000.0400-
Feb. 25, 20200.04000.04000.04000.04000.040010,000
Feb. 24, 20200.04000.04000.04000.04000.0400309,000
Feb. 21, 20200.04000.04000.03000.03000.030061,200
Feb. 20, 20200.04000.04000.04000.04000.040025,000
Feb. 19, 20200.03000.03000.03000.03000.0300103,000
Feb. 18, 20200.04000.04000.03000.03000.0300134,000
Feb. 14, 20200.04000.04000.04000.04000.0400-
Feb. 13, 20200.04000.04000.04000.04000.0400-
Feb. 12, 20200.04000.04000.04000.04000.0400179,000
Feb. 11, 20200.04000.04000.04000.04000.0400156,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...