AAB.TO - Aberdeen International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20180.0850.0850.0850.0850.08546,650
Sep 18, 20180.0900.0900.0900.0900.090109,500
Sep 17, 20180.0900.0900.0900.0900.09012,000
Sep 14, 20180.0900.0900.0900.0900.09024,000
Sep 13, 20180.0900.0900.0900.0900.090-
Sep 12, 20180.0900.0900.0900.0900.090131,500
Sep 11, 20180.1000.1000.0900.0900.090255,400
Sep 10, 20180.1000.1000.1000.1000.10022,400
Sep 07, 20180.1000.1000.1000.1000.100107,000
Sep 06, 20180.0900.1000.0900.1000.10036,900
Sep 05, 20180.1000.1000.1000.1000.1007,000
Sep 04, 20180.1000.1000.0900.1000.100144,200
Aug 31, 20180.1000.1000.1000.1000.10024,500
Aug 30, 20180.1000.1000.1000.1000.10046,000
Aug 29, 20180.1000.1000.1000.1000.10054,500
Aug 28, 20180.1000.1100.1000.1100.11019,500
Aug 27, 20180.1000.1000.1000.1000.100189,700
Aug 24, 20180.1100.1100.1100.1100.110-
Aug 23, 20180.1100.1100.1100.1100.11057,500
Aug 22, 20180.1100.1100.1100.1100.110500
Aug 21, 20180.1100.1100.1000.1100.11028,000
Aug 20, 20180.1100.1100.1100.1100.110246,000
Aug 17, 20180.1200.1200.1200.1200.120-
Aug 16, 20180.1200.1200.1200.1200.12089,600
Aug 15, 20180.1200.1200.1200.1200.12027,000
Aug 14, 20180.1200.1200.1200.1200.1205,000
Aug 13, 20180.1300.1300.1300.1300.130102,000
Aug 10, 20180.1200.1200.1200.1200.12021,500
Aug 09, 20180.1200.1200.1200.1200.12020,500
Aug 08, 20180.1300.1300.1200.1200.120103,000
Aug 07, 20180.1200.1300.1200.1300.13024,000
Aug 03, 20180.1300.1300.1300.1300.13092,000
Aug 02, 20180.1300.1300.1300.1300.130-
Aug 01, 20180.1300.1300.1300.1300.130-
Jul 31, 20180.1300.1300.1300.1300.13085,500
Jul 30, 20180.1300.1300.1300.1300.130-
Jul 27, 20180.1300.1300.1300.1300.1301,000
Jul 26, 20180.1300.1300.1300.1300.130100,000
Jul 25, 20180.1300.1300.1300.1300.13021,500
Jul 24, 20180.1400.1400.1300.1300.1307,300
Jul 23, 20180.1400.1400.1400.1400.14011,000
Jul 20, 20180.1300.1300.1300.1300.130-
Jul 19, 20180.1300.1300.1300.1300.13014,000
Jul 18, 20180.1300.1300.1300.1300.13012,000
Jul 17, 20180.1400.1400.1400.1400.1401,200
Jul 16, 20180.1300.1400.1300.1300.13018,000
Jul 13, 20180.1400.1400.1300.1400.14013,100
Jul 12, 20180.1300.1300.1300.1300.130-
Jul 11, 20180.1300.1300.1300.1300.130-
Jul 10, 20180.1300.1300.1300.1300.13010,000
Jul 09, 20180.1300.1300.1300.1300.13015,000
Jul 06, 20180.1400.1400.1400.1400.140-
Jul 05, 20180.1300.1400.1300.1400.14029,700
Jul 04, 20180.1400.1400.1400.1400.140-
Jul 03, 20180.1400.1400.1400.1400.1403,900
Jun 29, 20180.1300.1300.1300.1300.130-
Jun 28, 20180.1300.1300.1300.1300.13055,400
Jun 27, 20180.1400.1400.1300.1300.13043,900
Jun 26, 20180.1300.1300.1300.1300.1302,000
Jun 25, 20180.1300.1300.1300.1300.13027,500
Jun 22, 20180.1400.1400.1400.1400.140-
Jun 21, 20180.1400.1400.1400.1400.14016,100
Jun 20, 20180.1400.1400.1400.1400.140-
Jun 19, 20180.1400.1400.1400.1400.14013,500
Jun 18, 20180.1400.1400.1400.1400.14014,000
Jun 15, 20180.1500.1500.1400.1400.140313,000
Jun 14, 20180.1400.1400.1400.1400.14010,000
Jun 13, 20180.1400.1500.1300.1500.15045,400
Jun 12, 20180.1400.1400.1400.1400.14026,000
Jun 11, 20180.1400.1400.1400.1400.140270,400
Jun 08, 20180.1400.1400.1400.1400.14012,000
Jun 07, 20180.1400.1400.1400.1400.14025,000
Jun 06, 20180.1400.1400.1400.1400.14035,500
Jun 05, 20180.1400.1400.1400.1400.14067,100
Jun 04, 20180.1400.1400.1400.1400.140100,000
Jun 01, 20180.1400.1400.1300.1400.140116,500
May 31, 20180.1300.1400.1300.1400.14060,000
May 30, 20180.1400.1400.1400.1400.14065,000
May 29, 20180.1400.1400.1400.1400.140-
May 28, 20180.1400.1400.1300.1400.14074,100
May 25, 20180.1400.1400.1400.1400.140184,500
May 24, 20180.1400.1400.1300.1400.140216,500
May 23, 20180.1500.1500.1300.1400.140346,300
May 22, 20180.1500.1500.1500.1500.15077,000
May 18, 20180.1600.1600.1600.1600.160-
May 17, 20180.1500.1600.1500.1600.16013,000
May 16, 20180.1600.1600.1500.1500.15031,800
May 15, 20180.1600.1600.1600.1600.16054,000
May 14, 20180.1600.1600.1600.1600.16011,500
May 11, 20180.1600.1700.1600.1700.17017,500
May 10, 20180.1700.1700.1700.1700.1707,900
May 09, 20180.1600.1700.1600.1700.1708,000
May 08, 20180.1600.1600.1500.1600.16080,500
May 07, 20180.1600.1600.1600.1600.16038,200
May 04, 20180.1600.1600.1600.1600.1602,100
May 03, 20180.1600.1700.1600.1700.17055,000
May 02, 20180.1700.1700.1700.1700.17027,500
May 01, 20180.1600.1600.1600.1600.16024,500
Apr 30, 20180.1600.1600.1600.1600.1602,000
Apr 27, 20180.1600.1600.1600.1600.16084,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...