Canada markets closed

Aberdeen International Inc. (AAB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 02:01PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.05000.05000.05000.05000.050043,078
Dec 01, 20220.05000.05000.05000.05000.050016,000
Nov 30, 20220.05000.05000.05000.05000.050091,000
Nov 29, 20220.05000.05000.05000.05000.050018,000
Nov 28, 20220.06000.06000.06000.06000.06001,300
Nov 25, 20220.06000.06000.06000.06000.060056,000
Nov 24, 20220.06000.06000.06000.06000.0600134,200
Nov 23, 20220.06000.06000.05000.05000.0500173,800
Nov 22, 20220.05000.06000.05000.06000.0600142,000
Nov 21, 20220.06000.06000.05000.06000.0600237,000
Nov 18, 20220.06000.06000.06000.06000.060041,000
Nov 17, 20220.06000.06000.06000.06000.060024,400
Nov 16, 20220.06000.06000.06000.06000.060059,900
Nov 15, 20220.06000.07000.05000.07000.0700490,100
Nov 14, 20220.05000.05000.05000.05000.050047,600
Nov 11, 20220.05000.05000.05000.05000.05004,000
Nov 10, 20220.05000.05000.05000.05000.050063,000
Nov 09, 20220.05000.05000.05000.05000.050036,100
Nov 08, 20220.05000.05000.05000.05000.0500145,400
Nov 07, 20220.04000.05000.04000.05000.050043,000
Nov 04, 20220.05000.05000.04000.05000.0500188,000
Nov 03, 20220.05000.05000.05000.05000.0500133,100
Nov 02, 20220.05000.05000.05000.05000.0500-
Nov 01, 20220.05000.05000.05000.05000.050011,200
Oct 31, 20220.06000.06000.05000.05000.0500233,700
Oct 28, 20220.05000.05000.05000.05000.050063,000
Oct 27, 20220.06000.06000.06000.06000.0600-
Oct 26, 20220.06000.06000.06000.06000.06005,000
Oct 25, 20220.06000.06000.06000.06000.06002,300
Oct 24, 20220.06000.06000.06000.06000.06008,100
Oct 21, 20220.06000.06000.06000.06000.0600113,500
Oct 20, 20220.05000.06000.05000.06000.0600233,000
Oct 19, 20220.04000.04000.04000.04000.04001,000
Oct 18, 20220.04000.04000.04000.04000.04001,500
Oct 17, 20220.05000.05000.05000.05000.0500600
Oct 14, 20220.05000.05000.05000.05000.05001,000
Oct 13, 20220.04000.04000.04000.04000.0400200
Oct 12, 20220.05000.05000.04000.04000.040023,500
Oct 11, 20220.05000.05000.05000.05000.050050,000
Oct 07, 20220.05000.05000.05000.05000.050088,000
Oct 06, 20220.05000.05000.05000.05000.0500155,900
Oct 05, 20220.05000.05000.04000.05000.050034,300
Oct 04, 20220.05000.05000.05000.05000.050042,000
Oct 03, 20220.05000.05000.05000.05000.05006,000
Sept 30, 20220.05000.05000.05000.05000.050021,600
Sept 29, 20220.05000.05000.04000.04000.0400374,100
Sept 28, 20220.06000.06000.05000.05000.05001,396,900
Sept 27, 20220.07000.07000.06000.06000.0600804,600
Sept 26, 20220.07000.07000.07000.07000.0700275,600
Sept 23, 20220.08000.08000.07000.07000.0700103,000
Sept 22, 20220.08000.11000.08000.08000.0800214,900
Sept 21, 20220.07000.08000.07000.08000.080059,600
Sept 20, 20220.07000.07000.07000.07000.0700168,000
Sept 19, 20220.08000.08000.06000.07000.0700677,200
Sept 16, 20220.07000.08000.07000.08000.080047,000
Sept 15, 20220.07000.07000.07000.07000.070013,000
Sept 14, 20220.07000.07000.07000.07000.07004,000
Sept 13, 20220.07000.07000.07000.07000.07002,100
Sept 12, 20220.07000.07000.07000.07000.070096,900
Sept 09, 20220.07000.07000.06000.07000.070063,000
Sept 08, 20220.07000.07000.07000.07000.070016,000
Sept 07, 20220.07000.07000.07000.07000.070021,400
Sept 06, 20220.08000.08000.08000.08000.08004,100
Sept 02, 20220.07000.07000.07000.07000.0700-
Sept 01, 20220.07000.07000.07000.07000.0700-
Aug 31, 20220.07000.07000.07000.07000.07002,000
Aug 30, 20220.07000.07000.07000.07000.07002,100
Aug 29, 20220.08000.08000.07000.07000.07002,000
Aug 26, 20220.07000.07000.07000.07000.07002,000
Aug 25, 20220.07000.07000.07000.07000.07002,100
Aug 24, 20220.07000.07000.07000.07000.070010,000
Aug 23, 20220.07000.07000.07000.07000.070040,000
Aug 22, 20220.08000.08000.07000.07000.070041,000
Aug 19, 20220.08000.08000.07000.07000.070031,200
Aug 18, 20220.07000.07000.07000.07000.070016,200
Aug 17, 20220.07000.07000.07000.07000.070010,000
Aug 16, 20220.07000.07000.07000.07000.070050,600
Aug 15, 20220.06000.06000.06000.06000.06002,000
Aug 12, 20220.06000.07000.06000.07000.07008,000
Aug 11, 20220.06000.06000.06000.06000.0600-
Aug 10, 20220.07000.07000.06000.06000.06002,900
Aug 09, 20220.07000.07000.07000.07000.07007,000
Aug 08, 20220.07000.07000.07000.07000.070019,400
Aug 05, 20220.07000.07000.07000.07000.07008,300
Aug 04, 20220.07000.07000.07000.07000.07002,000
Aug 03, 20220.07000.07000.07000.07000.0700-
Aug 02, 20220.07000.07000.07000.07000.070064,500
Jul 29, 20220.07000.07000.07000.07000.0700-
Jul 28, 20220.07000.07000.07000.07000.0700-
Jul 27, 20220.07000.07000.07000.07000.0700-
Jul 26, 20220.07000.07000.07000.07000.07001,000
Jul 25, 20220.07000.08000.07000.07000.070041,000
Jul 22, 20220.06000.07000.06000.07000.070020,100
Jul 21, 20220.07000.07000.07000.07000.070024,000
Jul 20, 20220.07000.07000.07000.07000.070052,000
Jul 19, 20220.06000.07000.06000.07000.070091,500
Jul 18, 20220.07000.07000.06000.07000.070040,200
Jul 15, 20220.07000.07000.07000.07000.0700300
Jul 14, 20220.07000.07000.07000.07000.0700-
Jul 13, 20220.06000.07000.06000.07000.070061,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...