AAB.TO - Aberdeen International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.05000.05000.05000.05000.05007,000
Jan. 23, 20200.04000.04000.04000.04000.040045,000
Jan. 22, 20200.04000.05000.04000.05000.050086,400
Jan. 21, 20200.04000.04000.04000.04000.040012,000
Jan. 20, 20200.04000.04000.04000.04000.0400-
Jan. 17, 20200.04000.04000.04000.04000.040019,000
Jan. 16, 20200.04000.04000.04000.04000.040015,000
Jan. 15, 20200.04000.04000.04000.04000.040078,000
Jan. 14, 20200.04000.04000.04000.04000.0400-
Jan. 13, 20200.04000.04000.04000.04000.04004,000
Jan. 10, 20200.04000.04000.04000.04000.04001,000
Jan. 09, 20200.04000.04000.04000.04000.0400-
Jan. 08, 20200.04000.04000.04000.04000.040023,000
Jan. 07, 20200.04000.04000.04000.04000.04006,000
Jan. 06, 20200.04000.04000.04000.04000.040021,500
Jan. 03, 20200.04000.04000.04000.04000.040022,000
Jan. 02, 20200.04000.04000.04000.04000.0400-
Dec. 31, 20190.04000.04000.04000.04000.040013,000
Dec. 30, 20190.04000.04000.04000.04000.040014,000
Dec. 27, 20190.04000.04000.04000.04000.0400125,000
Dec. 24, 20190.04000.04000.04000.04000.0400-
Dec. 23, 20190.04000.04000.04000.04000.04005,000
Dec. 20, 20190.04000.04000.04000.04000.0400-
Dec. 19, 20190.04000.04000.04000.04000.0400429,500
Dec. 18, 20190.04000.04000.04000.04000.040090,000
Dec. 17, 20190.04000.04000.04000.04000.040010,700
Dec. 16, 20190.04000.04000.04000.04000.040050,300
Dec. 13, 20190.04000.04000.04000.04000.040077,000
Dec. 12, 20190.04000.04000.04000.04000.040021,000
Dec. 11, 20190.04000.04000.04000.04000.0400-
Dec. 10, 20190.04000.04000.04000.04000.04005,000
Dec. 09, 20190.04000.04000.04000.04000.040021,000
Dec. 06, 20190.04000.04000.04000.04000.040021,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...