AAB.TO - Aberdeen International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20180.0700.0700.0700.0700.07052,000
Nov 13, 20180.0700.0700.0700.0700.07096,000
Nov 12, 20180.0700.0700.0700.0700.07061,000
Nov 09, 20180.0700.0700.0700.0700.070-
Nov 08, 20180.0700.0700.0700.0700.070-
Nov 07, 20180.0700.0700.0700.0700.07075,000
Nov 06, 20180.0700.0700.0700.0700.070-
Nov 05, 20180.0700.0700.0700.0700.07044,000
Nov 02, 20180.0700.0700.0700.0700.07091,000
Nov 01, 20180.0700.0800.0700.0800.0809,000
Oct 31, 20180.0700.0700.0700.0700.07022,000
Oct 30, 20180.0800.0800.0800.0800.0805,000
Oct 29, 20180.0800.0800.0800.0800.080230,000
Oct 26, 20180.0800.0800.0800.0800.08056,000
Oct 25, 20180.0800.0800.0800.0800.080105,000
Oct 24, 20180.0700.0800.0700.0800.080223,000
Oct 23, 20180.0700.0800.0700.0800.08026,000
Oct 22, 20180.0800.0800.0800.0800.0809,000
Oct 19, 20180.0800.0800.0700.0800.08032,300
Oct 18, 20180.0800.0800.0800.0800.080-
Oct 17, 20180.0800.0800.0800.0800.080-
Oct 16, 20180.0800.0800.0800.0800.0804,000
Oct 15, 20180.0800.0800.0800.0800.080404,100
Oct 12, 20180.0800.0800.0800.0800.08078,000
Oct 11, 20180.0800.0800.0800.0800.08035,000
Oct 10, 20180.0700.0800.0700.0800.080185,000
Oct 09, 20180.0800.0800.0700.0700.070559,400
Oct 05, 20180.0800.0800.0800.0800.08025,000
Oct 04, 20180.0800.0800.0800.0800.080138,500
Oct 03, 20180.0900.0900.0900.0900.09022,000
Oct 02, 20180.0800.0900.0800.0900.09057,100
Oct 01, 20180.0800.0800.0800.0800.08067,000
Sep 28, 20180.0800.0800.0800.0800.0806,200
Sep 27, 20180.0900.0900.0900.0900.0902,000
Sep 26, 20180.0900.0900.0800.0800.080211,000
Sep 25, 20180.0900.0900.0900.0900.09057,000
Sep 24, 20180.0900.0900.0900.0900.09031,500
Sep 21, 20180.0900.0900.0900.0900.09053,100
Sep 20, 20180.0900.0900.0900.0900.090125,200
Sep 19, 20180.0900.0900.0800.0800.08054,700
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...