AAB.TO - Aberdeen International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 20180.1600.1600.1600.1600.1605,000
Apr 25, 20180.1700.1700.1700.1700.17027,500
Apr 24, 20180.1600.1700.1600.1700.17065,000
Apr 23, 20180.1700.1700.1700.1700.17064,100
Apr 20, 20180.1700.1700.1700.1700.17099,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...