AAB.TO - Aberdeen International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20190.0550.0550.0550.0550.0552,000
Feb 19, 20190.0600.0600.0600.0600.060-
Feb 15, 20190.0600.0600.0600.0600.060-
Feb 14, 20190.0600.0600.0600.0600.060200
Feb 13, 20190.0600.0600.0600.0600.060500
Feb 12, 20190.0600.0600.0600.0600.060-
Feb 11, 20190.0600.0600.0600.0600.06030,000
Feb 08, 20190.0600.0600.0600.0600.0605,000
Feb 07, 20190.0500.0500.0500.0500.05010,000
Feb 06, 20190.0500.0500.0500.0500.050-
Feb 05, 20190.0500.0500.0500.0500.05012,000
Feb 04, 20190.0600.0600.0500.0500.05058,800
Feb 01, 20190.0600.0600.0600.0600.06030,000
Jan 31, 20190.0600.0600.0600.0600.060100,000
Jan 30, 20190.0600.0600.0600.0600.0601,000
Jan 29, 20190.0500.0500.0500.0500.0501,800
Jan 28, 20190.0600.0600.0600.0600.06021,000
Jan 25, 20190.0600.0600.0600.0600.06093,000
Jan 24, 20190.0500.0500.0500.0500.0501,700
Jan 23, 20190.0600.0600.0600.0600.0602,800
Jan 22, 20190.0500.0500.0500.0500.050-
Jan 21, 20190.0500.0500.0500.0500.050-
Jan 18, 20190.0500.0500.0500.0500.050-
Jan 17, 20190.0600.0600.0500.0500.050308,300
Jan 16, 20190.0600.0600.0600.0600.06011,700
Jan 15, 20190.0600.0600.0600.0600.060-
Jan 14, 20190.0600.0600.0600.0600.060213,300
Jan 11, 20190.0700.0700.0700.0700.070-
Jan 10, 20190.0700.0700.0700.0700.070-
Jan 09, 20190.0700.0700.0700.0700.07073,000
Jan 08, 20190.0700.0700.0700.0700.07011,000
Jan 07, 20190.0600.0600.0600.0600.060-
Jan 04, 20190.0600.0600.0600.0600.060439,800
Jan 03, 20190.0600.0600.0600.0600.0602,000
Jan 02, 20190.0500.0500.0500.0500.0506,500
Dec 31, 20180.0600.0600.0600.0600.0607,000
Dec 28, 20180.0600.0600.0500.0600.06096,300
Dec 27, 20180.0600.0600.0500.0600.060157,000
Dec 24, 20180.0600.0600.0600.0600.060-
Dec 21, 20180.0600.0600.0500.0600.06076,500
Dec 20, 20180.0600.0600.0600.0600.06024,000
Dec 19, 20180.0600.0600.0600.0600.06026,000
Dec 18, 20180.0600.0600.0600.0600.060250,000
Dec 17, 20180.0600.0700.0600.0600.06077,100
Dec 14, 20180.0600.0600.0600.0600.06010,000
Dec 13, 20180.0700.0700.0600.0600.0601,000,000
Dec 12, 20180.0700.0700.0700.0700.0701,050,000
Dec 11, 20180.0700.0700.0700.0700.070150,000
Dec 10, 20180.0700.0700.0700.0700.07021,000
Dec 07, 20180.0700.0700.0700.0700.0707,000
Dec 06, 20180.0700.0700.0700.0700.0705,000
Dec 05, 20180.0700.0700.0700.0700.07017,000
Dec 04, 20180.0700.0700.0700.0700.0705,000
Dec 03, 20180.0700.0700.0700.0700.0706,000
Nov 30, 20180.0700.0700.0700.0700.070-
Nov 29, 20180.0700.0700.0700.0700.070-
Nov 28, 20180.0700.0700.0700.0700.070222,000
Nov 27, 20180.0700.0700.0600.0600.060165,000
Nov 26, 20180.0700.0700.0700.0700.07031,000
Nov 23, 20180.0700.0700.0700.0700.070320,000
Nov 22, 20180.0700.0700.0700.0700.070-
Nov 21, 20180.0700.0700.0700.0700.07015,000
Nov 20, 20180.0700.0700.0700.0700.070304,000
Nov 19, 20180.0700.0700.0700.0700.070-
Nov 16, 20180.0700.0700.0700.0700.07064,200
Nov 15, 20180.0700.0700.0700.0700.070-
Nov 14, 20180.0700.0700.0700.0700.07052,000
Nov 13, 20180.0700.0700.0700.0700.07096,000
Nov 12, 20180.0700.0700.0700.0700.07061,000
Nov 09, 20180.0700.0700.0700.0700.070-
Nov 08, 20180.0700.0700.0700.0700.070-
Nov 07, 20180.0700.0700.0700.0700.07075,000
Nov 06, 20180.0700.0700.0700.0700.070-
Nov 05, 20180.0700.0700.0700.0700.07044,000
Nov 02, 20180.0700.0700.0700.0700.07091,000
Nov 01, 20180.0700.0800.0700.0800.0809,000
Oct 31, 20180.0700.0700.0700.0700.07022,000
Oct 30, 20180.0800.0800.0800.0800.0805,000
Oct 29, 20180.0800.0800.0800.0800.080230,000
Oct 26, 20180.0800.0800.0800.0800.08056,000
Oct 25, 20180.0800.0800.0800.0800.080105,000
Oct 24, 20180.0700.0800.0700.0800.080223,000
Oct 23, 20180.0700.0800.0700.0800.08026,000
Oct 22, 20180.0800.0800.0800.0800.0809,000
Oct 19, 20180.0800.0800.0700.0800.08032,300
Oct 18, 20180.0800.0800.0800.0800.080-
Oct 17, 20180.0800.0800.0800.0800.080-
Oct 16, 20180.0800.0800.0800.0800.0804,000
Oct 15, 20180.0800.0800.0800.0800.080404,100
Oct 12, 20180.0800.0800.0800.0800.08078,000
Oct 11, 20180.0800.0800.0800.0800.08035,000
Oct 10, 20180.0700.0800.0700.0800.080185,000
Oct 09, 20180.0800.0800.0700.0700.070559,400
Oct 05, 20180.0800.0800.0800.0800.08025,000
Oct 04, 20180.0800.0800.0800.0800.080138,500
Oct 03, 20180.0900.0900.0900.0900.09022,000
Oct 02, 20180.0800.0900.0800.0900.09057,100
Oct 01, 20180.0800.0800.0800.0800.08067,000
Sep 28, 20180.0800.0800.0800.0800.0806,200
Sep 27, 20180.0900.0900.0900.0900.0902,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...