AAZ.V - Azincourt Energy Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20180.250.260.230.230.23857,315
Jan 19, 20180.220.250.210.230.231,513,400
Jan 18, 20180.240.250.230.230.231,537,300
Jan 17, 20180.250.280.230.250.251,879,800
Jan 16, 20180.280.330.230.330.333,216,300
Jan 15, 20180.370.370.280.280.285,172,900
Jan 12, 20180.250.320.230.320.323,641,200
Jan 11, 20180.210.240.190.240.241,995,900
Jan 10, 20180.210.220.200.220.221,117,500
Jan 09, 20180.220.230.210.210.211,260,500
Jan 08, 20180.200.230.200.210.212,498,200
Jan 05, 20180.190.220.180.200.202,847,200
Jan 04, 20180.190.190.170.190.19818,600
Jan 03, 20180.170.190.170.180.181,636,200
Jan 02, 20180.170.200.170.180.181,733,900
Dec 29, 20170.190.190.150.170.172,895,500
Dec 28, 20170.140.190.140.180.185,252,100
Dec 27, 20170.110.140.110.140.142,344,300
Dec 22, 20170.120.120.100.100.10340,000
Dec 21, 20170.100.120.100.120.12627,100
Dec 20, 20170.100.110.100.100.101,595,700
Dec 19, 20170.100.120.100.100.101,358,700
Dec 18, 20170.110.110.100.100.10760,000
Dec 15, 20170.120.120.100.100.101,226,400
Dec 14, 20170.130.130.120.120.121,092,500
Dec 13, 20170.140.140.130.130.13824,300
Dec 12, 20170.130.140.100.140.141,778,300
Dec 11, 20170.150.160.120.130.134,656,000
Dec 08, 20170.140.140.130.140.142,070,500
Dec 07, 20170.090.140.090.140.145,716,400
Dec 06, 20170.090.090.080.090.09644,000
Dec 05, 20170.090.090.080.090.091,442,500
Dec 04, 20170.090.100.080.100.101,176,100
Dec 01, 20170.080.090.080.090.09249,000
Nov 30, 20170.080.080.080.080.08833,800
Nov 29, 20170.070.070.070.070.0791,000
Nov 28, 20170.060.080.060.070.07126,900
Nov 27, 20170.080.080.070.080.08521,700
Nov 24, 20170.080.080.080.080.0849,000
Nov 23, 20170.080.080.080.080.0855,600
Nov 22, 20170.080.080.080.080.08282,500
Nov 21, 20170.070.080.070.080.08171,500
Nov 20, 20170.060.080.060.080.08140,800
Nov 17, 20170.070.070.060.070.07330,800
Nov 16, 20170.070.070.060.060.0646,500
Nov 15, 20170.070.080.070.080.0851,500
Nov 14, 20170.070.070.060.070.07240,000
Nov 13, 20170.080.080.080.080.08220,700
Nov 10, 20170.080.080.080.080.08295,400
Nov 09, 20170.080.090.080.080.081,555,900
Nov 08, 20170.060.080.060.080.08244,800
Nov 07, 20170.080.080.060.060.06109,000
Nov 06, 20170.070.070.070.070.07130,000
Nov 03, 20170.060.080.060.080.08148,000
Nov 02, 20170.060.070.060.070.0720,000
Nov 01, 20170.070.070.070.070.075,000
Oct 31, 20170.070.080.060.070.0776,000
Oct 30, 20170.080.080.080.080.08-
Oct 27, 20170.080.080.070.080.0824,000
Oct 26, 20170.070.070.070.070.0720,000
Oct 25, 20170.070.080.070.080.08147,100
Oct 24, 20170.080.080.080.080.08223,100
Oct 23, 20170.080.080.070.080.0847,500
Oct 20, 20170.080.080.070.080.08336,600
Oct 19, 20170.070.080.070.080.08359,000
Oct 18, 20170.070.080.070.070.0745,000
Oct 17, 20170.080.080.080.080.082,000
Oct 16, 20170.070.070.070.070.0720,000
Oct 13, 20170.080.080.070.080.08292,000
Oct 12, 20170.070.080.070.080.0816,100
Oct 11, 20170.070.080.050.080.08866,300
Oct 10, 20170.060.060.060.060.069,400
Oct 06, 20170.060.060.060.060.068,000
Oct 05, 20170.070.070.060.060.0671,300
Oct 04, 20170.070.070.060.060.06304,700
Oct 03, 20170.060.060.060.060.06302,800
Oct 02, 20170.060.060.050.060.06150,600
Sep 29, 20170.060.060.050.050.05123,500
Sep 28, 20170.050.060.050.060.06464,900
Sep 27, 20170.060.060.060.060.062,000
Sep 26, 20170.060.060.060.060.06100,000
Sep 25, 20170.060.060.060.060.06-
Sep 22, 20170.060.060.060.060.06235,400
Sep 21, 20170.060.060.060.060.06286,500
Sep 20, 20170.060.060.060.060.06293,800
Sep 19, 20170.060.060.060.060.06150,000
Sep 18, 20170.060.060.060.060.0613,000
Sep 15, 20170.060.060.060.060.06-
Sep 14, 20170.060.060.060.060.0665,000
Sep 13, 20170.060.060.060.060.06-
Sep 12, 20170.060.060.060.060.0613,000
Sep 11, 20170.060.060.060.060.0624,000
Sep 08, 20170.060.060.060.060.0633,000
Sep 07, 20170.060.060.060.060.0640,700
Sep 06, 20170.060.060.060.060.06-
Sep 05, 20170.060.060.060.060.0621,000
Sep 01, 20170.060.060.060.060.0651,000
Aug 31, 20170.060.060.060.060.0660,000
Aug 30, 20170.060.060.060.060.063,000
Aug 29, 20170.060.060.060.060.0678,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...