AAZ.V - Azincourt Energy Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 24, 20180.080.080.070.070.07482,900
Sep 21, 20180.080.080.070.070.07135,700
Sep 20, 20180.080.080.070.070.07627,600
Sep 19, 20180.070.080.060.070.07475,300
Sep 18, 20180.070.070.060.060.06465,000
Sep 17, 20180.080.080.060.070.07225,000
Sep 14, 20180.080.080.070.070.07547,500
Sep 13, 20180.080.080.080.080.08190,100
Sep 12, 20180.080.090.080.080.08497,200
Sep 11, 20180.080.080.070.080.08392,400
Sep 10, 20180.080.080.070.080.08242,900
Sep 07, 20180.080.080.070.070.07311,600
Sep 06, 20180.090.090.070.080.08500,000
Sep 05, 20180.080.090.080.080.08382,500
Sep 04, 20180.090.090.080.080.08426,500
Aug 31, 20180.090.090.080.090.09482,700
Aug 30, 20180.080.090.070.090.091,133,400
Aug 29, 20180.070.080.060.080.08422,600
Aug 28, 20180.070.070.060.070.07161,600
Aug 27, 20180.070.080.070.070.07262,100
Aug 24, 20180.080.080.070.070.07107,400
Aug 23, 20180.080.080.080.080.08102,000
Aug 22, 20180.080.080.080.080.0839,000
Aug 21, 20180.080.080.070.080.08104,500
Aug 20, 20180.080.080.070.080.08167,100
Aug 17, 20180.080.080.080.080.0867,200
Aug 16, 20180.080.080.070.080.08472,500
Aug 15, 20180.090.090.080.080.08329,400
Aug 14, 20180.090.090.090.090.09128,900
Aug 13, 20180.090.090.090.090.09300,500
Aug 10, 20180.090.090.090.090.0937,100
Aug 09, 20180.090.090.090.090.0920,000
Aug 08, 20180.090.090.090.090.09273,500
Aug 07, 20180.090.090.090.090.09258,100
Aug 03, 20180.090.090.090.090.09159,400
Aug 02, 20180.090.090.090.090.09180,900
Aug 01, 20180.090.090.090.090.0912,000
Jul 31, 20180.090.100.090.090.09196,400
Jul 30, 20180.090.090.090.090.09147,200
Jul 27, 20180.090.090.090.090.09122,200
Jul 26, 20180.090.090.080.090.09337,900
Jul 25, 20180.090.090.090.090.09136,000
Jul 24, 20180.090.090.090.090.09452,000
Jul 23, 20180.090.090.090.090.0921,800
Jul 20, 20180.090.090.080.090.0988,500
Jul 19, 20180.090.090.090.090.09152,000
Jul 18, 20180.090.090.090.090.09131,300
Jul 17, 20180.090.090.090.090.0974,000
Jul 16, 20180.090.090.090.090.0951,400
Jul 13, 20180.090.090.090.090.09222,100
Jul 12, 20180.090.090.090.090.0918,000
Jul 11, 20180.090.090.090.090.0960,000
Jul 10, 20180.100.100.090.090.09230,100
Jul 09, 20180.090.090.090.090.09130,000
Jul 06, 20180.090.090.090.090.0966,200
Jul 05, 20180.090.090.090.090.0925,000
Jul 04, 20180.100.100.090.090.0996,500
Jul 03, 20180.090.090.090.090.0974,500
Jun 29, 20180.090.090.090.090.09279,100
Jun 28, 20180.090.100.090.090.09274,900
Jun 27, 20180.100.100.100.100.10203,000
Jun 26, 20180.100.100.090.090.0930,000
Jun 25, 20180.090.100.090.090.09195,500
Jun 22, 20180.100.100.090.090.09125,200
Jun 21, 20180.100.100.090.090.09439,800
Jun 20, 20180.090.110.090.100.101,143,300
Jun 19, 20180.100.100.090.090.09341,700
Jun 18, 20180.100.100.090.100.10359,000
Jun 15, 20180.100.100.090.090.09755,200
Jun 14, 20180.100.120.100.100.101,834,100
Jun 13, 20180.090.100.090.090.091,447,800
Jun 12, 20180.090.100.090.090.091,274,400
Jun 11, 20180.090.090.080.080.08223,400
Jun 08, 20180.090.090.080.090.0913,000
Jun 07, 20180.090.090.080.080.08366,600
Jun 06, 20180.080.090.080.080.08536,800
Jun 05, 20180.080.090.080.080.08783,500
Jun 04, 20180.080.080.080.080.08107,100
Jun 01, 20180.080.080.080.080.08161,500
May 31, 20180.090.090.080.080.08530,500
May 30, 20180.080.090.080.090.09447,600
May 29, 20180.080.080.080.080.08159,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...