AAB.TO - Aberdeen International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20190.04000.04000.04000.04000.04001,000
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
Apr 22, 20190.05000.05000.05000.05000.0500356,800
Apr 18, 20190.05000.05000.05000.05000.0500125,000
Apr 17, 20190.05000.05000.05000.05000.0500-
Apr 16, 20190.05000.05000.05000.05000.0500-
Apr 15, 20190.05000.05000.05000.05000.0500-
Apr 12, 20190.05000.05000.05000.05000.05002,000
Apr 11, 20190.05000.05000.05000.05000.0500-
Apr 10, 20190.05000.05000.05000.05000.0500-
Apr 09, 20190.05000.05000.05000.05000.0500-
Apr 08, 20190.05000.05000.05000.05000.050067,300
Apr 05, 20190.05000.05000.05000.05000.0500-
Apr 04, 20190.05000.05000.05000.05000.050016,000
Apr 03, 20190.05000.05000.05000.05000.050020,600
Apr 02, 20190.05000.05000.05000.05000.05002,000
Apr 01, 20190.05000.05000.05000.05000.0500364,000
Mar 29, 20190.05000.05000.05000.05000.0500-
Mar 28, 20190.05000.05000.05000.05000.050054,000
Mar 27, 20190.05000.05000.05000.05000.0500362,000
Mar 26, 20190.05000.05000.05000.05000.05003,300
Mar 25, 20190.05000.05000.05000.05000.05001,000
Mar 22, 20190.06000.06000.06000.06000.0600-
Mar 21, 20190.06000.06000.06000.06000.060010,000
Mar 20, 20190.05000.05000.05000.05000.05004,900
Mar 19, 20190.05000.05000.05000.05000.0500123,000
Mar 18, 20190.05000.06000.05000.06000.0600138,000
Mar 15, 20190.05000.05000.05000.05000.050013,000
Mar 14, 20190.05000.05000.05000.05000.05005,500
Mar 13, 20190.05000.05000.05000.05000.0500244,000
Mar 12, 20190.05000.05000.05000.05000.0500391,100
Mar 11, 20190.05000.05000.05000.05000.050068,000
Mar 08, 20190.05000.06000.05000.05000.0500647,100
Mar 07, 20190.06000.06000.06000.06000.0600-
Mar 06, 20190.06000.06000.05000.06000.0600645,300
Mar 05, 20190.05000.07000.05000.06000.06004,549,800
Mar 04, 20190.05000.05000.05000.05000.0500308,000
Mar 01, 20190.05000.05000.05000.05000.05001,035,500
Feb 28, 20190.05000.05000.05000.05000.050023,000
Feb 27, 20190.05000.05000.05000.05000.0500-
Feb 26, 20190.05000.05000.05000.05000.050041,500
Feb 25, 20190.05000.05000.05000.05000.05001,352,200
Feb 22, 20190.06000.06000.06000.06000.060020,000
Feb 21, 20190.06000.06000.06000.06000.0600-
Feb 20, 20190.06000.06000.06000.06000.06002,000
Feb 19, 20190.06000.06000.06000.06000.0600-
Feb 15, 20190.06000.06000.06000.06000.0600-
Feb 14, 20190.06000.06000.06000.06000.0600200
Feb 13, 20190.06000.06000.06000.06000.0600500
Feb 12, 20190.06000.06000.06000.06000.0600-
Feb 11, 20190.06000.06000.06000.06000.060030,000
Feb 08, 20190.06000.06000.06000.06000.06005,000
Feb 07, 20190.05000.05000.05000.05000.050010,000
Feb 06, 20190.05000.05000.05000.05000.0500-
Feb 05, 20190.05000.05000.05000.05000.050012,000
Feb 04, 20190.06000.06000.05000.05000.050058,800
Feb 01, 20190.06000.06000.06000.06000.060030,000
Jan 31, 20190.06000.06000.06000.06000.0600100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...