ABE.V - ABE Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.690.710.650.650.65246,600
Jan 18, 20180.680.680.590.680.68408,700
Jan 17, 20180.700.750.670.700.70109,500
Jan 16, 20180.700.710.660.660.66139,900
Jan 15, 20180.710.720.680.720.7281,000
Jan 12, 20180.710.720.680.710.71236,800
Jan 11, 20180.700.710.630.700.70173,000
Jan 10, 20180.750.750.690.690.69119,700
Jan 09, 20180.740.750.720.740.74115,500
Jan 08, 20180.740.760.710.760.76180,700
Jan 05, 20180.680.760.680.740.74430,400
Jan 04, 20180.720.730.700.710.71172,000
Jan 03, 20180.700.740.700.730.73142,700
Jan 02, 20180.770.770.650.720.72454,700
Dec 29, 20170.750.750.600.730.73988,200
Dec 28, 20170.650.790.640.700.70735,000
Dec 27, 20170.560.630.550.630.63483,900
Dec 22, 20170.510.550.480.550.55583,700
Dec 21, 20170.500.520.480.520.52411,200
Dec 20, 20170.500.560.500.520.52634,600
Dec 19, 20170.430.490.430.490.49759,400
Dec 18, 20170.440.470.400.420.42960,200
Dec 15, 20170.450.450.410.410.41553,300
Dec 14, 20170.450.470.430.430.431,818,300
Dec 13, 20170.400.400.400.400.40-
Dec 12, 20170.410.420.400.400.4048,600
Dec 11, 20170.420.440.420.430.4389,100
Dec 08, 20170.380.400.380.390.3962,600
Dec 07, 20170.370.370.370.370.37169,000
Dec 06, 20170.370.370.370.370.3734,000
Dec 05, 20170.370.390.370.390.3923,000
Dec 04, 20170.380.380.380.380.3820,000
Dec 01, 20170.370.370.370.370.37-
Nov 30, 20170.370.370.360.370.3725,500
Nov 29, 20170.360.390.360.390.39152,500
Nov 28, 20170.350.390.350.390.3940,000
Nov 27, 20170.350.390.350.390.3964,500
Nov 24, 20170.390.400.390.390.39174,900
Nov 23, 20170.340.360.340.360.3619,000
Nov 22, 20170.380.380.380.380.3830,000
Nov 21, 20170.360.360.360.360.362,000
Nov 20, 20170.380.380.380.380.389,000
Nov 17, 20170.340.380.340.380.3856,800
Nov 16, 20170.340.340.340.340.34500
Nov 15, 20170.350.360.350.360.3660,000
Nov 14, 20170.380.380.350.360.36100,700
Nov 13, 20170.400.400.370.370.3729,500
Nov 10, 20170.360.400.360.390.3988,500
Nov 09, 20170.330.380.330.360.3698,000
Nov 08, 20170.370.370.370.370.378,000
Nov 07, 20170.390.390.390.390.396,000
Nov 06, 20170.390.400.360.360.3647,500
Nov 03, 20170.380.400.380.400.40214,000
Nov 02, 20170.360.370.350.370.3794,700
Nov 01, 20170.350.360.320.360.3659,500
Oct 31, 20170.310.350.310.350.35226,000
Oct 30, 20170.350.350.310.310.31302,000
Oct 27, 20170.340.360.340.360.36116,000
Oct 26, 20170.340.340.320.320.3243,000
Oct 25, 20170.320.330.310.320.32196,800
Oct 24, 20170.340.340.300.300.30354,000
Oct 23, 20170.320.350.300.310.31234,500
Oct 20, 20170.250.300.250.300.30381,400
Oct 19, 20170.230.250.220.250.2539,500
Oct 18, 20170.250.250.250.250.25-
Oct 17, 20170.230.250.220.250.2572,500
Oct 16, 20170.230.230.220.220.2226,300
Oct 13, 20170.260.260.260.260.2610,000
Oct 12, 20170.220.260.220.240.24139,000
Oct 11, 20170.220.220.190.190.1910,500
Oct 10, 20170.210.210.210.210.2157,000
Oct 06, 20170.200.200.190.190.1951,000
Oct 05, 20170.210.210.210.210.21800
Oct 04, 20170.200.200.200.200.20109,500
Oct 03, 20170.180.200.180.200.2050,000
Oct 02, 20170.180.180.180.180.181,030,000
Sep 29, 20170.180.180.180.180.1858,000
Sep 28, 20170.190.190.190.190.19-
Sep 27, 20170.180.190.180.190.1927,500
Sep 26, 20170.190.190.180.180.1812,200
Sep 25, 20170.180.180.180.180.188,000
Sep 22, 20170.190.190.190.190.1923,000
Sep 21, 20170.210.210.180.190.19140,800
Sep 20, 20170.200.200.200.200.2072,800
Sep 19, 20170.210.210.190.190.1936,500
Sep 18, 20170.220.230.200.230.23442,000
Sep 15, 20170.200.220.180.220.22285,800
Sep 14, 20170.240.240.230.230.2310,600
Sep 13, 20170.240.260.240.260.2620,500
Sep 12, 20170.240.240.240.240.24-
Sep 11, 20170.280.280.220.240.24101,900
Sep 08, 20170.300.300.300.300.30-
Sep 07, 20170.300.300.300.300.3014,000
Sep 06, 20170.330.330.300.300.306,800
Sep 05, 20170.400.400.400.400.40-
Sep 01, 20170.400.400.400.400.40-
Aug 31, 20170.400.400.400.400.40-
Aug 30, 20170.400.400.400.400.40-
Aug 29, 20170.400.400.400.400.40-
Aug 28, 20170.400.400.400.400.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...