Canada markets closed

Abound Energy Inc. (ABND.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0900-0.0100 (-10.00%)
At close: 12:52PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.09500.09500.09000.09000.090093,250
May 16, 20240.10000.10000.10000.10000.10003,453
May 15, 20240.11000.11000.09500.10000.100065,000
May 14, 20240.10000.10000.09500.10000.100065,050
May 13, 20240.10000.10000.09000.09500.095029,540
May 10, 20240.10000.10000.09000.09500.095049,250
May 09, 20240.11000.11000.09500.09500.0950196,084
May 08, 20240.11500.11500.09000.09500.095066,119
May 07, 20240.12000.12000.11500.11500.11501,750
May 06, 20240.10000.11500.10000.11000.1100121,050
May 03, 20240.12000.12000.09000.09000.0900228,144
May 02, 20240.12000.13500.11000.11000.1100194,390
May 01, 20240.12000.12000.12000.12000.12001,766
Apr 30, 20240.13500.13500.11000.11000.110090,026
Apr 29, 20240.13000.13500.11500.13000.1300186,332
Apr 26, 20240.11000.13000.10000.13000.1300277,500
Apr 25, 20240.10500.12000.09000.09000.0900172,444
Apr 24, 20240.11000.13000.10000.11000.1100527,730
Apr 23, 20240.19500.20000.09500.10500.10501,078,887
Apr 22, 20240.20000.21500.19000.20000.200099,314
Apr 19, 20240.27000.28000.19000.20000.2000108,916
Apr 18, 20240.27500.27500.27000.27000.27002,000
Apr 17, 20240.28000.28000.28000.28000.280011,504
Apr 16, 20240.32000.32000.27500.27500.275061,632
Apr 15, 20240.34500.34500.32000.32000.32005,600
Apr 12, 20240.36500.36500.34000.34500.345025,036
Apr 11, 20240.37000.37000.33000.35000.350010,127
Apr 10, 20240.41000.41000.38500.38500.38502,275
Apr 09, 20240.45000.45000.41000.41000.410025,750
Apr 08, 20240.43000.47000.43000.45000.450032,669
Apr 05, 20240.42000.45000.42000.43000.430016,030
Apr 04, 20240.41000.43500.40000.42000.420018,000
Apr 03, 20240.42000.42500.39500.40500.405058,864
Apr 02, 20240.32000.37500.32000.37000.370073,162
Apr 01, 20240.31500.34000.31500.32000.320020,000
Mar 28, 20240.30500.32000.29000.29000.290015,000
Mar 27, 20240.29000.29000.29000.29000.29003,310
Mar 26, 20240.28500.29500.28500.29500.29509,500
Mar 25, 20240.27500.28500.27500.28500.285026,000
Mar 22, 20240.27000.27500.27000.27500.27508,185
Mar 21, 20240.26000.26000.25000.25500.255012,540
Mar 20, 20240.24000.25500.23500.25500.255011,198
Mar 19, 20240.24000.24000.23000.23000.230016,000
Mar 18, 20240.27500.27500.24000.24000.240010,100
Mar 15, 20240.29000.29000.27500.27500.27504,225
Mar 14, 20240.29500.30000.29000.29000.290014,508
Mar 13, 20240.29000.30000.29000.30000.300011,310
Mar 12, 20240.22000.33000.22000.27000.270046,584
Mar 11, 20240.21000.21500.20000.20500.205024,640
Mar 08, 20240.22500.24000.21000.21000.210023,650
Mar 07, 20240.26500.26500.23000.23000.230049,000
Mar 06, 20240.32000.33000.25000.25500.255093,250
Mar 05, 20240.30500.30500.29000.30000.30004,185
Mar 04, 20240.34500.34500.32000.32000.320014,079
Mar 01, 20240.37000.38000.34000.36000.360023,805
Feb 29, 20240.40000.42500.37000.42500.42509,900
Feb 28, 20240.39000.40000.36000.40000.400027,000
Feb 27, 20240.39500.39500.38000.39500.395027,546
Feb 26, 20240.42000.42000.39500.40000.40008,062
Feb 23, 20240.40500.41500.39000.40000.40008,095
Feb 22, 20240.38000.40500.37000.38000.380045,668
Feb 21, 20240.30000.35000.29500.35000.350011,560
Feb 20, 20240.24000.31000.22000.31000.310035,853
Feb 16, 20240.35000.35000.27000.27000.270032,000
Feb 15, 20240.37000.38000.33000.35000.350021,250
Feb 14, 20240.35000.39000.35000.39000.390010,525
Feb 13, 20240.38000.39000.35500.35500.355041,851
Feb 12, 20240.39500.44000.37500.38500.385025,004
Feb 09, 20240.41000.41000.39000.39500.39507,959
Feb 08, 20240.40000.41000.38000.41000.41009,500
Feb 07, 20240.42000.42000.35500.41000.410065,410
Feb 06, 20240.40000.42000.33000.41000.410023,268
Feb 05, 20240.45000.50000.44000.44000.440016,640
Feb 02, 20240.36000.60000.36000.50000.5000132,703
Feb 01, 20240.30000.33000.30000.33000.33005,000
Jan 31, 20240.33000.33000.33000.33000.3300-
Jan 30, 20240.33000.33000.33000.33000.3300875
Jan 29, 20240.33000.33000.33000.33000.3300-
Jan 26, 20240.30000.33000.30000.33000.330033,200
Jan 25, 20240.31000.31500.30000.31500.31503,050
Jan 24, 20240.35000.36000.32500.32500.325060,000
Jan 23, 20240.35000.36000.30500.35000.350043,958
Jan 22, 20240.33000.35000.31000.35000.350061,851
Jan 19, 20240.28000.33500.28000.30500.305036,131
Jan 18, 20240.27500.27500.27500.27500.27502,868
Jan 17, 20240.25000.25000.25000.25000.2500-
Jan 16, 20240.27000.27000.20500.25000.250021,538
Jan 15, 20240.20000.26000.20000.26000.260075,620
Jan 12, 20240.20000.20000.17000.17000.170070,118
Jan 11, 20240.23000.26000.19000.19000.190072,501
Jan 10, 20240.25500.26000.19500.23000.230086,350
Jan 09, 20240.18000.28000.17000.28000.280066,700
Jan 08, 20240.16000.16000.16000.16000.160014,610
Jan 05, 20240.15000.17500.15000.15000.150044,510
Jan 04, 20240.14500.14500.14000.14000.140012,100
Jan 03, 20240.14500.14500.14500.14500.1450-
Jan 02, 20240.13500.14500.13500.14500.14507,750
Dec 29, 20230.15000.15000.12500.15000.150012,129
Dec 28, 20230.10500.12500.10500.12000.120018,048
Dec 27, 20230.09500.14000.09500.14000.140049,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...