AAB.TO - Aberdeen International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.1700.1700.1650.1650.16599,000
Apr 19, 20180.1700.1700.1700.1700.17044,500
Apr 18, 20180.1700.1700.1700.1700.17010,900
Apr 17, 20180.1800.1800.1800.1800.180-
Apr 16, 20180.1800.1800.1800.1800.18013,000
Apr 13, 20180.1700.1800.1700.1800.18014,000
Apr 12, 20180.1800.1800.1800.1800.180-
Apr 11, 20180.1700.1800.1700.1800.18020,500
Apr 10, 20180.1800.1800.1700.1800.18063,000
Apr 09, 20180.1700.1800.1700.1700.17035,500
Apr 06, 20180.1800.1800.1800.1800.180-
Apr 05, 20180.1700.1800.1700.1800.18022,000
Apr 04, 20180.1800.1800.1700.1800.180154,800
Apr 03, 20180.1900.1900.1900.1900.19015,500
Apr 02, 20180.1900.1900.1900.1900.190102,500
Mar 29, 20180.1900.1900.1900.1900.19021,500
Mar 28, 20180.1900.1900.1900.1900.19054,000
Mar 27, 20180.1900.2000.1900.2000.2005,000
Mar 26, 20180.1900.2000.1900.2000.20030,500
Mar 23, 20180.2000.2000.1900.1900.19025,000
Mar 22, 20180.2000.2000.1900.1900.19034,300
Mar 21, 20180.2000.2000.2000.2000.20015,300
Mar 20, 20180.2100.2100.2000.2000.20067,600
Mar 19, 20180.2000.2100.2000.2100.210363,100
Mar 16, 20180.2000.2000.2000.2000.20042,700
Mar 15, 20180.1900.2000.1900.2000.200129,500
Mar 14, 20180.1900.2000.1900.2000.20045,500
Mar 13, 20180.1900.1900.1800.1900.190156,100
Mar 12, 20180.1900.2000.1900.2000.20091,700
Mar 09, 20180.1900.2000.1900.2000.200267,000
Mar 08, 20180.1800.1900.1700.1900.190299,800
Mar 07, 20180.1700.1800.1700.1800.18051,700
Mar 06, 20180.1700.1700.1700.1700.170-
Mar 05, 20180.1700.1700.1700.1700.1701,000
Mar 02, 20180.1800.1800.1700.1700.1704,000
Mar 01, 20180.1700.1700.1700.1700.170157,200
Feb 28, 20180.1700.1700.1700.1700.170488,400
Feb 27, 20180.1800.1800.1700.1700.17025,000
Feb 26, 20180.1700.1800.1700.1800.18030,000
Feb 23, 20180.1800.1800.1800.1800.180-
Feb 22, 20180.1800.1800.1800.1800.1803,500
Feb 21, 20180.1800.1800.1700.1800.180121,900
Feb 20, 20180.1700.1800.1700.1800.18027,700
Feb 16, 20180.1800.1800.1700.1800.18028,500
Feb 15, 20180.1800.1800.1700.1800.180175,400
Feb 14, 20180.1800.1800.1800.1800.18049,000
Feb 13, 20180.1800.1800.1800.1800.1803,500
Feb 12, 20180.1800.1900.1800.1800.180113,600
Feb 09, 20180.1800.1900.1700.1800.180118,800
Feb 08, 20180.1800.1800.1800.1800.1806,000
Feb 07, 20180.1900.1900.1800.1800.180117,500
Feb 06, 20180.1800.1900.1800.1900.190195,300
Feb 05, 20180.1800.1800.1800.1800.180112,500
Feb 02, 20180.1800.1800.1800.1800.18062,000
Feb 01, 20180.1800.1900.1800.1800.18024,500
Jan 31, 20180.1800.1800.1800.1800.180-
Jan 30, 20180.1800.1900.1800.1800.180126,000
Jan 29, 20180.1800.1800.1800.1800.18084,500
Jan 26, 20180.1800.1800.1800.1800.180185,600
Jan 25, 20180.1800.1800.1800.1800.180124,300
Jan 24, 20180.1900.1900.1900.1900.19086,500
Jan 23, 20180.1900.1900.1800.1800.180105,300
Jan 22, 20180.1800.1900.1800.1900.190141,200
Jan 19, 20180.1800.1900.1700.1800.180230,000
Jan 18, 20180.1800.1900.1800.1800.18070,500
Jan 17, 20180.1900.1900.1700.1700.170208,200
Jan 16, 20180.1900.1900.1900.1900.19025,500
Jan 15, 20180.1800.1900.1800.1900.19044,500
Jan 12, 20180.1800.1900.1800.1800.18036,000
Jan 11, 20180.1800.1900.1800.1800.18070,200
Jan 10, 20180.2000.2000.1800.1800.180582,800
Jan 09, 20180.1900.2000.1900.2000.20043,300
Jan 08, 20180.1800.2000.1800.1800.18088,400
Jan 05, 20180.1900.1900.1800.1800.18023,500
Jan 04, 20180.2000.2000.1900.1900.190144,100
Jan 03, 20180.1900.2000.1900.2000.20055,500
Jan 02, 20180.1900.2000.1900.1900.190152,000
Dec 29, 20170.1900.1900.1800.1900.190196,000
Dec 28, 20170.1900.2000.1800.1900.190235,500
Dec 27, 20170.1900.1900.1800.1900.19076,300
Dec 22, 20170.1800.1900.1700.1800.180351,200
Dec 21, 20170.1800.1900.1800.1900.190136,000
Dec 20, 20170.2000.2000.1800.1800.180389,800
Dec 19, 20170.2000.2100.1900.2000.20010,775,100
Dec 18, 20170.1600.1900.1600.1900.190688,600
Dec 15, 20170.1600.1600.1600.1600.16017,600
Dec 14, 20170.1600.1600.1500.1600.16086,500
Dec 13, 20170.1700.1700.1600.1600.16022,300
Dec 12, 20170.1600.1600.1600.1600.16044,300
Dec 11, 20170.1600.1700.1600.1600.16091,700
Dec 08, 20170.1600.1600.1600.1600.16078,300
Dec 07, 20170.1700.1700.1600.1600.16058,000
Dec 06, 20170.1700.1700.1700.1700.17057,300
Dec 05, 20170.1700.1700.1700.1700.17046,200
Dec 04, 20170.1700.1700.1700.1700.170106,200
Dec 01, 20170.1700.1700.1700.1700.17051,000
Nov 30, 20170.1700.1700.1700.1700.17030,900
Nov 29, 20170.1700.1700.1700.1700.170260,500
Nov 28, 20170.1700.1700.1600.1700.170127,500
Nov 27, 20170.1700.1700.1700.1700.17088,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...