AAZ.V - Azincourt Energy Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.0800.0800.0750.0750.07567,200
Aug 16, 20180.0800.0800.0700.0800.080472,500
Aug 15, 20180.0850.0850.0750.0800.080329,400
Aug 14, 20180.0850.0850.0850.0850.085128,900
Aug 13, 20180.0900.0900.0850.0850.085300,500
Aug 10, 20180.0900.0900.0850.0850.08537,100
Aug 09, 20180.0900.0900.0850.0900.09020,000
Aug 08, 20180.0900.0950.0850.0900.090273,500
Aug 07, 20180.0900.0900.0850.0850.085258,100
Aug 03, 20180.0900.0900.0850.0850.085159,400
Aug 02, 20180.0850.0900.0850.0900.090180,900
Aug 01, 20180.0950.0950.0900.0900.09012,000
Jul 31, 20180.0950.1000.0850.0900.090196,400
Jul 30, 20180.0950.0950.0900.0950.095147,200
Jul 27, 20180.0950.0950.0900.0900.090122,200
Jul 26, 20180.0850.0900.0800.0900.090337,900
Jul 25, 20180.0900.0900.0850.0850.085136,000
Jul 24, 20180.0850.0950.0850.0900.090452,000
Jul 23, 20180.0850.0850.0850.0850.08521,800
Jul 20, 20180.0900.0900.0800.0850.08588,500
Jul 19, 20180.0900.0900.0850.0850.085152,000
Jul 18, 20180.0850.0900.0850.0850.085131,300
Jul 17, 20180.0900.0900.0850.0850.08574,000
Jul 16, 20180.0900.0900.0850.0900.09051,400
Jul 13, 20180.0950.0950.0850.0850.085222,100
Jul 12, 20180.0900.0950.0900.0900.09018,000
Jul 11, 20180.0950.0950.0900.0900.09060,000
Jul 10, 20180.1000.1000.0900.0950.095230,100
Jul 09, 20180.0900.0950.0900.0950.095130,000
Jul 06, 20180.0950.0950.0900.0900.09066,200
Jul 05, 20180.0900.0950.0900.0900.09025,000
Jul 04, 20180.1000.1000.0900.0900.09096,500
Jul 03, 20180.0950.0950.0900.0950.09574,500
Jun 29, 20180.0950.0950.0900.0950.095279,100
Jun 28, 20180.0950.1000.0900.0900.090274,900
Jun 27, 20180.1000.1050.1000.1000.100203,000
Jun 26, 20180.1000.1000.0950.0950.09530,000
Jun 25, 20180.0950.1050.0950.0950.095195,500
Jun 22, 20180.1000.1000.0900.0950.095125,200
Jun 21, 20180.1050.1050.0900.0950.095439,800
Jun 20, 20180.0950.1100.0950.1050.1051,143,300
Jun 19, 20180.1000.1000.0850.0850.085341,700
Jun 18, 20180.1000.1000.0900.1000.100359,000
Jun 15, 20180.1050.1050.0900.0950.095755,200
Jun 14, 20180.1000.1200.1000.1050.1051,834,100
Jun 13, 20180.0900.1000.0850.0950.0951,447,800
Jun 12, 20180.0850.1000.0850.0900.0901,274,400
Jun 11, 20180.0850.0850.0750.0750.075223,400
Jun 08, 20180.0850.0850.0800.0850.08513,000
Jun 07, 20180.0850.0850.0750.0800.080366,600
Jun 06, 20180.0800.0850.0800.0800.080536,800
Jun 05, 20180.0750.0900.0750.0800.080783,500
Jun 04, 20180.0800.0800.0750.0800.080107,100
Jun 01, 20180.0800.0800.0750.0800.080161,500
May 31, 20180.0900.0900.0800.0800.080530,500
May 30, 20180.0800.0850.0800.0850.085447,600
May 29, 20180.0800.0800.0750.0800.080159,300
May 28, 20180.0750.0800.0750.0750.075411,200
May 25, 20180.0700.0750.0700.0750.075843,200
May 24, 20180.0800.0800.0750.0750.075638,300
May 23, 20180.0850.0900.0800.0800.080317,000
May 22, 20180.0850.0900.0800.0850.085653,100
May 18, 20180.0850.0850.0800.0850.085317,900
May 17, 20180.0850.0950.0750.0900.0901,350,700
May 16, 20180.0850.0900.0850.0850.08561,100
May 15, 20180.0900.0900.0800.0900.090234,200
May 14, 20180.0950.0950.0850.0900.090126,700
May 11, 20180.0900.0950.0900.0950.09558,000
May 10, 20180.0850.0950.0850.0950.095266,100
May 09, 20180.0950.0950.0800.0850.085210,200
May 08, 20180.0950.0950.0850.0950.095111,800
May 07, 20180.0950.1000.0950.0950.09567,700
May 04, 20180.1000.1000.0900.1000.10091,200
May 03, 20180.1050.1050.0950.0950.09516,000
May 02, 20180.1000.1050.0950.1000.100173,300
May 01, 20180.1000.1000.0950.0950.09549,400
Apr 30, 20180.1050.1050.0950.1000.100103,500
Apr 27, 20180.0950.1050.0950.1000.100114,900
Apr 26, 20180.1000.1050.0900.1000.10042,000
Apr 25, 20180.1050.1050.0950.1000.100180,800
Apr 24, 20180.1050.1050.0950.0950.095154,000
Apr 23, 20180.1050.1050.0950.1000.10049,700
Apr 20, 20180.1000.1050.0950.1050.105219,400
Apr 19, 20180.1100.1100.1000.1000.100163,300
Apr 18, 20180.1150.1150.1050.1100.110133,300
Apr 17, 20180.1100.1200.1050.1150.115206,300
Apr 16, 20180.1100.1150.1050.1050.10586,400
Apr 13, 20180.1150.1150.1050.1150.115186,900
Apr 12, 20180.1250.1250.1100.1150.11537,000
Apr 11, 20180.1100.1250.1000.1200.120455,100
Apr 10, 20180.1050.1100.1000.1050.10565,600
Apr 09, 20180.1150.1150.0900.1000.100186,900
Apr 06, 20180.1100.1150.1050.1150.115139,500
Apr 05, 20180.1000.1100.1000.1100.110221,300
Apr 04, 20180.1050.1100.0750.0900.0901,102,000
Apr 03, 20180.1300.1300.1050.1050.105144,100
Apr 02, 20180.1300.1300.1250.1300.13043,200
Mar 29, 20180.1400.1400.1200.1250.125659,000
Mar 28, 20180.1450.1450.1400.1400.140107,900
Mar 27, 20180.1450.1500.1400.1450.145113,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...