AAZ.V - Azincourt Energy Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 29, 20180.2350.2350.2000.2100.210638,600
Jan 26, 20180.2000.2400.1900.2400.240864,700
Jan 25, 20180.2050.2150.1900.2000.2001,003,400
Jan 24, 20180.2200.2300.2100.2100.210854,600
Jan 23, 20180.2250.2350.2150.2300.230732,400
Jan 22, 20180.2500.2600.2250.2350.2351,212,000
Jan 19, 20180.2200.2500.2100.2350.2351,513,400
Jan 18, 20180.2400.2450.2300.2350.2351,537,300
Jan 17, 20180.2550.2800.2350.2550.2551,879,800
Jan 16, 20180.2800.3300.2300.3300.3303,216,300
Jan 15, 20180.3700.3700.2750.2800.2805,172,900
Jan 12, 20180.2450.3200.2350.3200.3203,641,200
Jan 11, 20180.2100.2400.1950.2400.2401,995,900
Jan 10, 20180.2100.2200.2000.2150.2151,117,500
Jan 09, 20180.2200.2300.2100.2100.2101,260,500
Jan 08, 20180.2050.2300.2000.2100.2102,498,200
Jan 05, 20180.1850.2200.1800.2000.2002,847,200
Jan 04, 20180.1900.1900.1700.1900.190818,600
Jan 03, 20180.1750.1900.1700.1800.1801,636,200
Jan 02, 20180.1750.2000.1650.1800.1801,733,900
Dec 29, 20170.1850.1900.1500.1750.1752,895,500
Dec 28, 20170.1400.1950.1400.1800.1805,252,100
Dec 27, 20170.1100.1450.1100.1350.1352,344,300
Dec 22, 20170.1150.1150.1050.1050.105340,000
Dec 21, 20170.1050.1150.1050.1150.115627,100
Dec 20, 20170.1050.1100.1000.1000.1001,595,700
Dec 19, 20170.1000.1150.1000.1050.1051,358,700
Dec 18, 20170.1100.1100.1000.1000.100760,000
Dec 15, 20170.1200.1200.1000.1050.1051,226,400
Dec 14, 20170.1300.1300.1150.1200.1201,092,500
Dec 13, 20170.1400.1400.1300.1300.130824,300
Dec 12, 20170.1250.1400.1000.1400.1401,778,300
Dec 11, 20170.1500.1550.1150.1250.1254,656,000
Dec 08, 20170.1350.1450.1300.1450.1452,070,500
Dec 07, 20170.0900.1450.0900.1350.1355,716,400
Dec 06, 20170.0850.0900.0800.0900.090644,000
Dec 05, 20170.0900.0900.0750.0900.0901,442,500
Dec 04, 20170.0850.1000.0800.1000.1001,176,100
Dec 01, 20170.0800.0850.0800.0850.085249,000
Nov 30, 20170.0750.0800.0750.0800.080833,800
Nov 29, 20170.0700.0700.0700.0700.07091,000
Nov 28, 20170.0650.0750.0650.0700.070126,900
Nov 27, 20170.0750.0750.0700.0750.075521,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...