AAB.TO - Aberdeen International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20190.03500.03500.03500.03500.035021,000
Dec. 05, 20190.04000.04000.04000.04000.04002,100
Dec. 04, 20190.04000.04000.04000.04000.040034,000
Dec. 03, 20190.04000.04000.04000.04000.0400232,000
Dec. 02, 20190.04000.04000.04000.04000.04005,000
Nov. 29, 20190.04000.04000.04000.04000.0400218,000
Nov. 28, 20190.04000.04000.04000.04000.0400-
Nov. 27, 20190.04000.04000.04000.04000.0400-
Nov. 26, 20190.04000.04000.04000.04000.0400327,000
Nov. 25, 20190.04000.04000.04000.04000.040077,000
Nov. 22, 20190.03000.03000.03000.03000.030015,000
Nov. 21, 20190.04000.04000.04000.04000.0400500
Nov. 20, 20190.04000.04000.04000.04000.040054,000
Nov. 19, 20190.04000.04000.04000.04000.040017,000
Nov. 18, 20190.04000.04000.04000.04000.040029,000
Nov. 15, 20190.04000.04000.04000.04000.040050,000
Nov. 14, 20190.04000.04000.04000.04000.040028,000
Nov. 13, 20190.04000.04000.03000.04000.040047,000
Nov. 12, 20190.03000.03000.03000.03000.0300-
Nov. 11, 20190.03000.04000.03000.03000.030043,400
Nov. 08, 20190.03000.03000.03000.03000.0300-
Nov. 07, 20190.03000.03000.03000.03000.030060,000
Nov. 06, 20190.04000.04000.04000.04000.04001,000
Nov. 05, 20190.04000.04000.04000.04000.040044,500
Nov. 04, 20190.04000.04000.04000.04000.0400200,000
Nov. 01, 20190.04000.04000.04000.04000.0400-
Oct. 31, 20190.04000.04000.04000.04000.0400-
Oct. 30, 20190.04000.04000.04000.04000.0400-
Oct. 29, 20190.04000.04000.04000.04000.0400-
Oct. 28, 20190.04000.04000.04000.04000.0400-
Oct. 25, 20190.04000.04000.04000.04000.0400-
Oct. 24, 20190.04000.04000.04000.04000.040057,000
Oct. 23, 20190.04000.04000.04000.04000.040064,000
Oct. 22, 20190.04000.04000.04000.04000.0400-
Oct. 21, 20190.04000.04000.04000.04000.0400220,000
Oct. 18, 20190.04000.04000.04000.04000.0400200,000
Oct. 17, 20190.04000.05000.04000.05000.050034,600
Oct. 16, 20190.04000.04000.04000.04000.04006,000
Oct. 15, 20190.04000.04000.04000.04000.0400110,000
Oct. 11, 20190.04000.04000.04000.04000.0400-
Oct. 10, 20190.04000.04000.04000.04000.04003,800
Oct. 09, 20190.05000.05000.05000.05000.050013,000
Oct. 08, 20190.05000.05000.05000.05000.0500-
Oct. 07, 20190.05000.05000.05000.05000.0500102,000
Oct. 04, 20190.05000.05000.05000.05000.05002,000
Oct. 03, 20190.05000.05000.05000.05000.0500-
Oct. 02, 20190.04000.05000.04000.05000.050064,000
Oct. 01, 20190.04000.04000.04000.04000.0400-
Sep. 30, 20190.04000.04000.04000.04000.0400-
Sep. 27, 20190.04000.04000.04000.04000.0400140,000
Sep. 26, 20190.04000.04000.04000.04000.0400-
Sep. 25, 20190.04000.04000.04000.04000.0400-
Sep. 24, 20190.04000.04000.04000.04000.0400121,000
Sep. 23, 20190.04000.04000.04000.04000.040017,000
Sep. 20, 20190.04000.04000.04000.04000.0400400
Sep. 19, 20190.04000.04000.04000.04000.040025,000
Sep. 18, 20190.04000.04000.04000.04000.040074,000
Sep. 17, 20190.05000.05000.05000.05000.0500175,000
Sep. 16, 20190.05000.05000.05000.05000.050010,000
Sep. 13, 20190.04000.05000.04000.05000.0500362,000
Sep. 12, 20190.05000.05000.05000.05000.0500342,000
Sep. 11, 20190.05000.05000.05000.05000.0500139,300
Sep. 10, 20190.05000.05000.05000.05000.05006,000
Sep. 09, 20190.05000.05000.05000.05000.0500-
Sep. 06, 20190.05000.05000.05000.05000.0500-
Sep. 05, 20190.05000.05000.05000.05000.0500-
Sep. 04, 20190.05000.05000.05000.05000.0500-
Sep. 03, 20190.05000.05000.05000.05000.050010,800
Aug. 30, 20190.06000.06000.05000.05000.050043,700
Aug. 29, 20190.05000.05000.05000.05000.0500-
Aug. 28, 20190.05000.06000.05000.05000.0500257,000
Aug. 27, 20190.05000.05000.05000.05000.050030,000
Aug. 26, 20190.05000.05000.05000.05000.05007,800
Aug. 23, 20190.05000.05000.05000.05000.0500212,000
Aug. 22, 20190.05000.05000.05000.05000.0500-
Aug. 21, 20190.05000.05000.05000.05000.050020,000
Aug. 20, 20190.05000.05000.05000.05000.050019,000
Aug. 19, 20190.05000.06000.05000.06000.060038,400
Aug. 16, 20190.05000.05000.05000.05000.0500806,000
Aug. 15, 20190.06000.06000.06000.06000.06003,000
Aug. 14, 20190.06000.06000.06000.06000.060043,000
Aug. 13, 20190.05000.05000.05000.05000.0500141,500
Aug. 12, 20190.06000.06000.06000.06000.0600-
Aug. 09, 20190.05000.06000.05000.06000.060010,300
Aug. 08, 20190.06000.06000.05000.06000.060040,000
Aug. 07, 20190.06000.06000.05000.06000.060040,000
Aug. 06, 20190.05000.05000.05000.05000.050049,000
Aug. 02, 20190.06000.06000.06000.06000.060057,000
Aug. 01, 20190.05000.05000.05000.05000.05004,000
Jul. 31, 20190.06000.06000.05000.06000.06001,000
Jul. 30, 20190.06000.06000.05000.06000.0600200
Jul. 29, 20190.06000.06000.05000.06000.0600193,300
Jul. 26, 20190.05000.06000.05000.06000.0600193,300
Jul. 25, 20190.05000.06000.05000.06000.0600505,800
Jul. 24, 20190.05000.05000.05000.05000.050088,000
Jul. 23, 20190.05000.05000.05000.05000.0500104,500
Jul. 22, 20190.05000.05000.05000.05000.0500104,500
Jul. 19, 20190.05000.05000.05000.05000.05002,000
Jul. 18, 20190.05000.05000.05000.05000.05002,000
Jul. 17, 20190.05000.05000.04000.04000.04008,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...