AAB.TO - Aberdeen International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.180.190.170.180.18230,000
Jan 18, 20180.180.190.180.180.1870,500
Jan 17, 20180.190.190.170.170.17208,200
Jan 16, 20180.190.190.190.190.1925,500
Jan 15, 20180.180.190.180.190.1944,500
Jan 12, 20180.180.190.180.180.1836,000
Jan 11, 20180.180.190.180.180.1870,200
Jan 10, 20180.200.200.180.180.18582,800
Jan 09, 20180.190.200.190.200.2043,300
Jan 08, 20180.180.200.180.180.1888,400
Jan 05, 20180.190.190.180.180.1823,500
Jan 04, 20180.200.200.190.190.19144,100
Jan 03, 20180.190.200.190.200.2055,500
Jan 02, 20180.190.200.190.190.19152,000
Dec 29, 20170.190.190.180.190.19196,000
Dec 28, 20170.190.200.180.190.19235,500
Dec 27, 20170.190.190.180.190.1976,300
Dec 22, 20170.180.190.170.180.18351,200
Dec 21, 20170.180.190.180.190.19136,000
Dec 20, 20170.200.200.180.180.18389,800
Dec 19, 20170.200.210.190.200.2010,775,100
Dec 18, 20170.160.190.160.190.19688,600
Dec 15, 20170.160.160.160.160.1617,600
Dec 14, 20170.160.160.150.160.1686,500
Dec 13, 20170.170.170.160.160.1622,300
Dec 12, 20170.160.160.160.160.1644,300
Dec 11, 20170.160.170.160.160.1691,700
Dec 08, 20170.160.160.160.160.1678,300
Dec 07, 20170.170.170.160.160.1658,000
Dec 06, 20170.170.170.170.170.1757,300
Dec 05, 20170.170.170.170.170.1746,200
Dec 04, 20170.170.170.170.170.17106,200
Dec 01, 20170.170.170.170.170.1751,000
Nov 30, 20170.170.170.170.170.1730,900
Nov 29, 20170.170.170.170.170.17260,500
Nov 28, 20170.170.170.160.170.17127,500
Nov 27, 20170.170.170.170.170.1788,800
Nov 24, 20170.170.170.170.170.17219,000
Nov 23, 20170.160.170.150.170.17512,000
Nov 22, 20170.160.160.160.160.1629,500
Nov 21, 20170.160.160.160.160.1657,900
Nov 20, 20170.160.170.160.170.1711,100
Nov 17, 20170.150.160.150.160.16113,800
Nov 16, 20170.160.160.150.150.1573,000
Nov 15, 20170.160.160.160.160.1623,300
Nov 14, 20170.160.170.160.160.16204,300
Nov 13, 20170.160.170.160.160.1688,500
Nov 10, 20170.170.170.170.170.1773,000
Nov 09, 20170.170.170.160.160.16110,000
Nov 08, 20170.160.170.160.160.16236,000
Nov 07, 20170.170.170.160.160.1631,000
Nov 06, 20170.170.170.170.170.1736,500
Nov 03, 20170.170.170.160.170.1745,000
Nov 02, 20170.170.170.170.170.172,200
Nov 01, 20170.170.170.170.170.1781,000
Oct 31, 20170.180.180.170.180.1857,100
Oct 30, 20170.160.180.150.180.18219,500
Oct 27, 20170.160.160.160.160.1640,000
Oct 26, 20170.170.170.150.160.16164,500
Oct 25, 20170.170.170.150.170.17161,000
Oct 24, 20170.170.170.170.170.1743,700
Oct 23, 20170.180.180.160.180.18230,900
Oct 20, 20170.170.170.160.170.17103,300
Oct 19, 20170.170.170.160.160.16345,000
Oct 18, 20170.160.190.160.170.172,098,000
Oct 17, 20170.140.140.140.140.149,700
Oct 16, 20170.150.150.140.140.1419,100
Oct 13, 20170.140.140.140.140.1444,000
Oct 12, 20170.140.150.140.140.1485,000
Oct 11, 20170.140.140.140.140.14-
Oct 10, 20170.150.150.140.140.14245,500
Oct 06, 20170.140.140.140.140.145,000
Oct 05, 20170.140.140.140.140.1443,000
Oct 04, 20170.140.140.140.140.148,500
Oct 03, 20170.140.140.140.140.1410,300
Oct 02, 20170.140.140.140.140.14120,100
Sep 29, 20170.140.140.140.140.1411,000
Sep 28, 20170.140.150.140.150.1518,000
Sep 27, 20170.140.140.140.140.1425,000
Sep 26, 20170.140.140.140.140.1410,000
Sep 25, 20170.140.150.140.150.15101,500
Sep 22, 20170.150.150.140.140.14122,500
Sep 21, 20170.160.160.150.160.1638,800
Sep 20, 20170.160.170.140.160.16159,600
Sep 19, 20170.160.170.150.160.16426,100
Sep 18, 20170.140.170.140.150.15452,400
Sep 15, 20170.130.130.130.130.13131,500
Sep 14, 20170.130.130.120.120.1253,000
Sep 13, 20170.130.130.130.130.13-
Sep 12, 20170.130.130.130.130.13-
Sep 11, 20170.130.130.130.130.1337,000
Sep 08, 20170.130.130.130.130.13-
Sep 07, 20170.130.130.130.130.13-
Sep 06, 20170.130.130.130.130.13500
Sep 05, 20170.130.130.130.130.13500
Sep 01, 20170.130.140.130.130.1329,600
Aug 31, 20170.130.130.130.130.1339,500
Aug 30, 20170.130.130.130.130.1325,000
Aug 29, 20170.130.130.130.130.1310,300
Aug 28, 20170.130.130.120.130.13119,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...