AAZ.V - Azincourt Energy Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20180.1050.1050.0900.0950.095439,758
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
Mar 26, 20180.1400.1450.1350.1450.145235,300
Mar 23, 20180.1400.1450.1350.1450.145459,400
Mar 22, 20180.1450.1450.1400.1450.145120,800
Mar 21, 20180.1400.1500.1350.1450.145197,800
Mar 20, 20180.1400.1400.1300.1400.140640,300
Mar 19, 20180.1450.1450.1400.1400.14095,800
Mar 16, 20180.1500.1500.1400.1450.145125,300
Mar 15, 20180.1550.1550.1450.1500.150595,400
Mar 14, 20180.1500.1550.1450.1500.150337,800
Mar 13, 20180.1450.1500.1450.1500.150122,500
Mar 12, 20180.1450.1450.1450.1450.145207,500
Mar 09, 20180.1400.1400.1350.1400.14047,700
Mar 08, 20180.1400.1400.1350.1400.140161,600
Mar 07, 20180.1400.1600.1350.1350.135528,100
Mar 06, 20180.1400.1450.1350.1400.140205,000
Mar 05, 20180.1400.1450.1300.1400.140411,500
Mar 02, 20180.1450.1450.1400.1450.145228,900
Mar 01, 20180.1350.1550.1350.1450.145979,500
Feb 28, 20180.1400.1450.1300.1400.1401,206,100
Feb 27, 20180.1650.1700.1400.1500.1501,141,800
Feb 26, 20180.1750.1750.1600.1650.165362,900
Feb 23, 20180.1750.1750.1700.1700.170333,700
Feb 22, 20180.1800.1800.1700.1750.175508,600
Feb 21, 20180.1700.1850.1700.1700.1701,963,700
Feb 20, 20180.1850.1900.1700.1700.1701,534,300
Feb 16, 20180.1750.1750.1600.1700.170550,600
Feb 15, 20180.1850.1850.1700.1750.175760,200
Feb 14, 20180.1850.1950.1700.1850.185647,000
Feb 13, 20180.1900.2000.1800.1900.190256,300
Feb 12, 20180.1950.2000.1850.1850.185518,600
Feb 09, 20180.2000.2000.1800.1900.190650,700
Feb 08, 20180.2100.2150.2000.2000.200836,100
Feb 07, 20180.2000.2200.1900.2100.2101,118,300
Feb 06, 20180.1800.2100.1800.1900.1901,437,800
Feb 05, 20180.1800.1950.1800.1900.190278,000
Feb 02, 20180.2100.2100.1750.1850.185810,600
Feb 01, 20180.2300.2300.2000.2050.2051,430,600
Jan 31, 20180.2000.2150.2000.2100.210410,000
Jan 30, 20180.2150.2250.1950.1950.195934,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...