Canada Markets open in 26 mins

Aberdeen International Inc. (AAB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.0500-0.0050 (-9.09%)
At close: 03:45PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
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
Jul 12, 20220.07000.07000.06000.07000.0700154,100
Jul 11, 20220.07000.07000.07000.07000.070013,000
Jul 08, 20220.08000.08000.07000.07000.0700155,400
Jul 07, 20220.08000.08000.08000.08000.08005,000
Jul 06, 20220.08000.08000.08000.08000.080021,100
Jul 05, 20220.08000.08000.08000.08000.0800157,100
Jul 04, 20220.08000.08000.08000.08000.0800-
Jun 30, 20220.08000.08000.08000.08000.080040,000
Jun 29, 20220.08000.08000.08000.08000.080040,500
Jun 28, 20220.09000.09000.09000.09000.090015,100
Jun 27, 20220.09000.09000.09000.09000.0900-
Jun 24, 20220.09000.09000.09000.09000.090030,000
Jun 23, 20220.09000.09000.09000.09000.09001,000
Jun 22, 20220.09000.09000.09000.09000.09001,300
Jun 21, 20220.09000.09000.09000.09000.0900222,700
Jun 20, 20220.09000.09000.09000.09000.09006,000
Jun 17, 20220.09000.09000.09000.09000.090089,500
Jun 16, 20220.09000.09000.09000.09000.0900182,000
Jun 15, 20220.09000.09000.09000.09000.0900-
Jun 14, 20220.08000.09000.08000.09000.090020,100
Jun 13, 20220.09000.09000.09000.09000.090012,800
Jun 10, 20220.09000.09000.09000.09000.090063,300
Jun 09, 20220.09000.09000.09000.09000.09007,300
Jun 08, 20220.09000.09000.09000.09000.0900300
Jun 07, 20220.09000.09000.09000.09000.090057,000
Jun 06, 20220.09000.09000.09000.09000.0900600
Jun 03, 20220.09000.09000.09000.09000.0900-
Jun 02, 20220.09000.09000.09000.09000.090010,200
Jun 01, 20220.09000.09000.09000.09000.090011,100
May 31, 20220.09000.09000.09000.09000.090011,000
May 30, 20220.09000.09000.09000.09000.090028,700
May 27, 20220.09000.10000.09000.10000.100058,000
May 26, 20220.09000.09000.09000.09000.0900300
May 25, 20220.09000.09000.09000.09000.0900-
May 24, 20220.09000.09000.09000.09000.0900100
May 20, 20220.09000.10000.09000.09000.090018,000
May 19, 20220.09000.09000.09000.09000.090087,000
May 18, 20220.09000.09000.09000.09000.090018,100
May 17, 20220.09000.09000.09000.09000.0900-
May 16, 20220.09000.09000.09000.09000.09001,200
May 13, 20220.09000.09000.09000.09000.0900300
May 12, 20220.09000.09000.09000.09000.090014,000
May 11, 20220.10000.10000.09000.10000.100042,400
May 10, 20220.10000.10000.10000.10000.100055,500
May 09, 20220.10000.11000.10000.10000.100088,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...