AAZ.V - Azincourt Energy Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.050.050.050.050.05133,500
Feb 14, 20190.050.050.050.050.05155,000
Feb 13, 20190.050.050.050.050.05421,500
Feb 12, 20190.050.050.050.050.05284,000
Feb 11, 20190.050.050.050.050.05102,000
Feb 08, 20190.050.050.050.050.0571,000
Feb 07, 20190.050.050.050.050.0590,800
Feb 06, 20190.050.050.050.050.0542,000
Feb 05, 20190.050.050.050.050.0531,100
Feb 04, 20190.060.060.050.050.05189,600
Feb 01, 20190.050.060.050.050.05412,500
Jan 31, 20190.050.050.050.050.05108,000
Jan 30, 20190.050.050.050.050.05337,500
Jan 29, 20190.050.050.050.050.0557,000
Jan 28, 20190.050.050.050.050.0574,000
Jan 25, 20190.050.050.050.050.05602,200
Jan 24, 20190.050.050.050.050.05209,400
Jan 23, 20190.050.050.050.050.05104,400
Jan 22, 20190.050.050.050.050.0565,500
Jan 21, 20190.050.050.050.050.0524,000
Jan 18, 20190.060.060.050.050.05260,000
Jan 17, 20190.060.060.050.050.0597,000
Jan 16, 20190.050.060.050.060.0667,800
Jan 15, 20190.060.060.050.060.0688,000
Jan 14, 20190.050.060.050.060.06172,000
Jan 11, 20190.060.060.060.060.0669,200
Jan 10, 20190.060.060.060.060.06276,000
Jan 09, 20190.060.060.060.060.0610,000
Jan 08, 20190.060.060.050.050.05253,200
Jan 07, 20190.060.060.060.060.0647,000
Jan 04, 20190.060.060.050.060.0654,400
Jan 03, 20190.060.060.060.060.0673,400
Jan 02, 20190.060.060.060.060.062,000
Dec 31, 20180.060.060.050.060.06117,800
Dec 28, 20180.060.060.050.060.06142,500
Dec 27, 20180.060.060.060.060.066,000
Dec 24, 20180.050.050.050.050.05156,500
Dec 21, 20180.050.050.050.050.05380,000
Dec 20, 20180.060.060.060.060.0648,300
Dec 19, 20180.060.060.060.060.0643,000
Dec 18, 20180.060.060.060.060.06146,400
Dec 17, 20180.060.060.060.060.0635,300
Dec 14, 20180.060.060.060.060.0627,300
Dec 13, 20180.060.060.060.060.06210,800
Dec 12, 20180.060.060.060.060.0659,000
Dec 11, 20180.070.070.060.060.0628,000
Dec 10, 20180.070.070.060.060.0646,000
Dec 07, 20180.070.070.060.070.07146,000
Dec 06, 20180.070.070.060.060.0641,000
Dec 05, 20180.070.070.070.070.071,000
Dec 04, 20180.070.070.070.070.071,000
Dec 03, 20180.080.080.070.070.0787,000
Nov 30, 20180.080.080.060.080.08119,000
Nov 29, 20180.070.070.070.070.07283,800
Nov 28, 20180.070.070.070.070.0721,000
Nov 27, 20180.070.070.060.070.0721,000
Nov 26, 20180.070.070.060.070.07181,500
Nov 23, 20180.060.070.060.060.06446,800
Nov 22, 20180.070.070.060.060.06172,000
Nov 21, 20180.080.080.070.070.07217,500
Nov 20, 20180.070.080.070.070.0778,200
Nov 19, 20180.070.080.070.080.08188,500
Nov 16, 20180.070.080.070.070.07108,500
Nov 15, 20180.080.080.070.080.0888,300
Nov 14, 20180.080.090.080.080.08182,700
Nov 13, 20180.080.090.080.080.08383,500
Nov 12, 20180.080.080.080.080.0832,000
Nov 09, 20180.080.080.070.080.08118,500
Nov 08, 20180.080.080.080.080.0830,000
Nov 07, 20180.080.080.080.080.08258,500
Nov 06, 20180.080.090.070.080.08578,300
Nov 05, 20180.070.080.060.080.081,310,900
Nov 02, 20180.070.070.060.070.07120,000
Nov 01, 20180.070.070.060.070.0775,300
Oct 31, 20180.070.080.060.070.07232,000
Oct 30, 20180.080.080.070.070.07772,000
Oct 29, 20180.080.080.070.080.08171,400
Oct 26, 20180.080.080.070.080.0840,600
Oct 25, 20180.080.080.070.080.08318,800
Oct 24, 20180.070.090.070.080.081,903,000
Oct 23, 20180.070.070.060.060.0682,200
Oct 22, 20180.070.070.060.060.06159,000
Oct 19, 20180.070.070.070.070.07114,000
Oct 18, 20180.070.070.070.070.076,000
Oct 17, 20180.060.060.060.060.0627,900
Oct 16, 20180.070.070.070.070.0744,000
Oct 15, 20180.070.070.070.070.07308,800
Oct 12, 20180.070.070.060.060.0649,000
Oct 11, 20180.080.080.060.070.07269,500
Oct 10, 20180.080.080.070.080.08262,500
Oct 09, 20180.080.080.080.080.0816,500
Oct 05, 20180.080.080.070.080.08143,400
Oct 04, 20180.080.080.070.070.07400,300
Oct 03, 20180.070.080.060.080.08300,700
Oct 02, 20180.070.080.070.070.07155,200
Oct 01, 20180.080.080.070.070.07673,100
Sep 28, 20180.070.080.070.080.08101,100
Sep 27, 20180.080.080.070.080.0874,500
Sep 26, 20180.080.080.070.080.08373,800
Sep 25, 20180.080.080.080.080.0893,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...