Canada Markets close in 5 mins

Aberdeen International Inc. (AAB.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
As of 3:35PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 20200.06000.06000.06000.06000.060010,000
Aug. 07, 20200.06000.06000.06000.06000.0600420,000
Aug. 06, 20200.06000.06000.06000.06000.060016,500
Aug. 05, 20200.06000.06000.06000.06000.060057,300
Aug. 04, 20200.07000.07000.06000.06000.0600233,600
Jul. 31, 20200.06000.07000.06000.06000.0600609,700
Jul. 30, 20200.06000.07000.06000.07000.0700306,500
Jul. 29, 20200.06000.06000.06000.06000.0600542,000
Jul. 28, 20200.08000.08000.06000.06000.06005,916,100
Jul. 27, 20200.09000.09000.08000.08000.0800299,000
Jul. 24, 20200.09000.09000.08000.09000.0900875,800
Jul. 23, 20200.09000.09000.08000.09000.09001,098,800
Jul. 22, 20200.08000.09000.08000.09000.0900967,500
Jul. 21, 20200.08000.09000.08000.09000.0900543,500
Jul. 20, 20200.08000.09000.08000.09000.0900355,600
Jul. 17, 20200.09000.09000.08000.08000.0800176,400
Jul. 16, 20200.08000.09000.08000.09000.0900228,200
Jul. 15, 20200.09000.09000.09000.09000.09009,000
Jul. 14, 20200.09000.10000.09000.09000.0900818,500
Jul. 13, 20200.09000.09000.09000.09000.0900270,100
Jul. 10, 20200.09000.09000.08000.08000.0800994,500
Jul. 09, 20200.09000.09000.09000.09000.0900691,700
Jul. 08, 20200.09000.10000.08000.08000.0800819,900
Jul. 07, 20200.09000.10000.09000.09000.0900884,400
Jul. 06, 20200.09000.09000.08000.09000.0900898,800
Jul. 03, 20200.07000.09000.07000.09000.09001,232,100
Jul. 02, 20200.08000.08000.06000.07000.0700845,200
Jun. 30, 20200.07000.08000.06000.08000.08001,259,400
Jun. 29, 20200.06000.06000.06000.06000.0600856,200
Jun. 26, 20200.06000.06000.06000.06000.0600740,000
Jun. 25, 20200.06000.06000.06000.06000.06001,037,000
Jun. 24, 20200.05000.06000.05000.06000.0600946,500
Jun. 23, 20200.05000.06000.05000.06000.0600609,100
Jun. 22, 20200.04000.05000.04000.05000.0500992,100
Jun. 19, 20200.04000.04000.04000.04000.040015,500
Jun. 18, 20200.04000.04000.04000.04000.0400142,500
Jun. 17, 20200.04000.04000.04000.04000.0400700
Jun. 16, 20200.04000.04000.04000.04000.040050,000
Jun. 15, 20200.04000.04000.04000.04000.040041,100
Jun. 12, 20200.04000.05000.04000.05000.050027,500
Jun. 11, 20200.04000.04000.04000.04000.0400308,800
Jun. 10, 20200.04000.04000.04000.04000.04002,200
Jun. 09, 20200.04000.04000.04000.04000.040083,300
Jun. 08, 20200.04000.04000.04000.04000.0400150,000
Jun. 05, 20200.04000.04000.04000.04000.04009,500
Jun. 04, 20200.04000.04000.04000.04000.040016,000
Jun. 03, 20200.04000.04000.04000.04000.04003,000
Jun. 02, 20200.04000.04000.04000.04000.0400623,400
Jun. 01, 20200.04000.04000.04000.04000.0400253,000
May 29, 20200.04000.04000.04000.04000.0400-
May 28, 20200.04000.04000.04000.04000.0400-
May 27, 20200.04000.04000.04000.04000.04007,000
May 26, 20200.04000.04000.04000.04000.040068,000
May 25, 20200.04000.04000.04000.04000.04004,000
May 22, 20200.04000.04000.04000.04000.0400-
May 21, 20200.04000.04000.04000.04000.04006,000
May 20, 20200.04000.04000.04000.04000.0400240,000
May 19, 20200.04000.04000.04000.04000.040064,000
May 15, 20200.04000.04000.03000.03000.0300182,000
May 14, 20200.04000.04000.04000.04000.040062,000
May 13, 20200.03000.03000.03000.03000.0300-
May 12, 20200.03000.03000.03000.03000.030020,000
May 11, 20200.03000.03000.03000.03000.0300-
May 08, 20200.03000.03000.03000.03000.030060,000
May 07, 20200.03000.03000.03000.03000.0300503,000
May 06, 20200.04000.04000.03000.03000.030017,000
May 05, 20200.03000.04000.03000.04000.04001,512,000
May 04, 20200.03000.03000.03000.03000.030016,000
May 01, 20200.04000.04000.03000.03000.030052,000
Apr. 30, 20200.03000.03000.03000.03000.030011,500
Apr. 29, 20200.03000.03000.03000.03000.030029,300
Apr. 28, 20200.03000.03000.03000.03000.0300-
Apr. 27, 20200.03000.03000.03000.03000.030010,000
Apr. 24, 20200.03000.03000.03000.03000.0300-
Apr. 23, 20200.03000.03000.03000.03000.03005,000
Apr. 22, 20200.03000.03000.03000.03000.0300514,000
Apr. 21, 20200.04000.04000.04000.04000.04007,000
Apr. 20, 20200.03000.03000.03000.03000.0300-
Apr. 17, 20200.03000.04000.03000.03000.0300509,000
Apr. 16, 20200.04000.04000.04000.04000.0400-
Apr. 15, 20200.03000.04000.03000.04000.040023,300
Apr. 14, 20200.03000.04000.03000.04000.040061,000
Apr. 13, 20200.04000.04000.04000.04000.040051,000
Apr. 09, 20200.04000.04000.04000.04000.0400530,600
Apr. 08, 20200.03000.04000.03000.03000.0300195,000
Apr. 07, 20200.03000.03000.03000.03000.03002,000
Apr. 06, 20200.04000.04000.04000.04000.0400-
Apr. 03, 20200.04000.04000.03000.04000.0400263,300
Apr. 02, 20200.03000.04000.03000.04000.040023,600
Apr. 01, 20200.03000.04000.03000.03000.0300753,400
Mar. 31, 20200.03000.03000.03000.03000.03001,111,000
Mar. 30, 20200.02000.02000.02000.02000.0200-
Mar. 27, 20200.03000.03000.02000.02000.02004,000
Mar. 26, 20200.02000.02000.02000.02000.02006,000
Mar. 25, 20200.02000.02000.02000.02000.0200200,000
Mar. 24, 20200.02000.02000.02000.02000.0200329,000
Mar. 23, 20200.02000.02000.02000.02000.020020,000
Mar. 20, 20200.02000.02000.02000.02000.0200700
Mar. 19, 20200.02000.02000.02000.02000.02008,000
Mar. 18, 20200.02000.02000.02000.02000.0200500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...