AAB.TO - Aberdeen International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 16, 20190.05000.05000.05000.05000.050030,400
Jul 15, 20190.05000.05000.05000.05000.0500129,000
Jul 12, 20190.04000.04000.04000.04000.040016,000
Jul 11, 20190.04000.04000.04000.04000.040010,000
Jul 10, 20190.04000.04000.04000.04000.040010,000
Jul 09, 20190.04000.04000.04000.04000.04004,000
Jul 08, 20190.04000.05000.04000.05000.05007,000
Jul 05, 20190.04000.05000.04000.05000.05007,000
Jul 04, 20190.04000.04000.04000.04000.0400284,000
Jul 03, 20190.04000.04000.04000.04000.04001,000
Jul 02, 20190.04000.05000.04000.05000.050042,000
Jun 28, 20190.04000.05000.04000.05000.050042,000
Jun 27, 20190.05000.05000.05000.05000.0500-
Jun 26, 20190.04000.05000.04000.05000.050042,000
Jun 25, 20190.05000.05000.05000.05000.050010,000
Jun 24, 20190.04000.05000.04000.05000.05002,000
Jun 21, 20190.04000.04000.04000.04000.04001,000
Jun 20, 20190.05000.05000.04000.04000.0400314,500
Jun 19, 20190.04000.04000.04000.04000.040039,000
Jun 18, 20190.04000.04000.04000.04000.0400123,000
Jun 17, 20190.04000.04000.04000.04000.0400101,000
Jun 14, 20190.04000.04000.04000.04000.040067,000
Jun 13, 20190.04000.04000.04000.04000.0400305,400
Jun 12, 20190.05000.05000.04000.04000.0400210,000
Jun 11, 20190.05000.05000.05000.05000.050075,000
Jun 10, 20190.05000.05000.05000.05000.05005,000
Jun 07, 20190.05000.05000.05000.05000.0500-
Jun 06, 20190.05000.05000.05000.05000.050050,000
Jun 05, 20190.05000.05000.05000.05000.0500-
Jun 04, 20190.05000.05000.05000.05000.0500314,000
Jun 03, 20190.05000.05000.05000.05000.050035,000
May 31, 20190.05000.05000.05000.05000.0500-
May 30, 20190.05000.05000.05000.05000.050092,000
May 29, 20190.05000.05000.05000.05000.05001,000
May 28, 20190.05000.05000.05000.05000.05003,000
May 27, 20190.05000.05000.05000.05000.0500279,000
May 24, 20190.05000.05000.04000.05000.0500160,000
May 23, 20190.05000.05000.05000.05000.0500273,000
May 22, 20190.05000.05000.05000.05000.050010,000
May 21, 20190.06000.06000.06000.06000.0600-
May 17, 20190.06000.06000.06000.06000.0600-
May 16, 20190.06000.06000.06000.06000.0600-
May 15, 20190.06000.06000.06000.06000.0600-
May 14, 20190.05000.06000.05000.06000.060054,600
May 13, 20190.05000.06000.05000.06000.060090,300
May 10, 20190.05000.05000.05000.05000.05002,000
May 09, 20190.05000.05000.05000.05000.05002,000
May 08, 20190.05000.05000.05000.05000.05002,000
May 07, 20190.05000.05000.05000.05000.05002,000
May 06, 20190.05000.05000.05000.05000.05002,000
May 03, 20190.05000.05000.05000.05000.05005,500
May 02, 20190.05000.05000.05000.05000.05005,500
May 01, 20190.05000.06000.05000.05000.0500157,900
Apr 30, 20190.05000.05000.05000.05000.05001,000
Apr 29, 20190.05000.05000.05000.05000.0500134,000
Apr 26, 20190.05000.05000.05000.05000.050040,000
Apr 25, 20190.05000.05000.05000.05000.050018,000
Apr 24, 20190.05000.05000.05000.05000.0500516,000
Apr 23, 20190.05000.05000.05000.05000.0500199,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...