AKITA Drilling Ltd. (AKT-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 13,000 |
| Apr 17, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 7,100 |
| Apr 16, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 1,400 |
| Apr 15, 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 25,200 |
| Apr 12, 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 16,500 |
| Apr 11, 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 15,100 |
| Apr 10, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 27,300 |
| Apr 09, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 4,600 |
| Apr 08, 2024 | 1.5800 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 24,200 |
| Apr 05, 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 2,600 |
| Apr 04, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 21,100 |
| Apr 03, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6400 | 1.6400 | 21,900 |
| Apr 02, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 10,200 |
| Apr 01, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 43,100 |
| Mar 28, 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 18,700 |
| Mar 27, 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 8,200 |
| Mar 26, 2024 | 1.5500 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 9,700 |
| Mar 25, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 18,600 |
| Mar 22, 2024 | 1.6900 | 1.6900 | 1.5400 | 1.5800 | 1.5800 | 111,700 |
| Mar 21, 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 14,800 |
| Mar 20, 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 12,600 |
| Mar 19, 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 19,000 |
| Mar 18, 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 23,500 |
| Mar 15, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 41,800 |
| Mar 14, 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 32,200 |
| Mar 13, 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 38,400 |
| Mar 12, 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 9,900 |
| Mar 11, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 28,800 |
| Mar 08, 2024 | 1.8000 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 67,800 |
| Mar 07, 2024 | 1.8200 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 8,700 |
| Mar 06, 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 31,900 |
| Mar 05, 2024 | 1.8300 | 1.8700 | 1.7000 | 1.7300 | 1.7300 | 81,500 |
| Mar 04, 2024 | 1.5800 | 1.7900 | 1.5800 | 1.7900 | 1.7900 | 97,300 |
| Mar 01, 2024 | 1.4900 | 1.5800 | 1.4800 | 1.5800 | 1.5800 | 117,800 |
| Feb 29, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 12,700 |
| Feb 28, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 10,700 |
| Feb 27, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 31,600 |
| Feb 26, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 31,300 |
| Feb 23, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 5,700 |
| Feb 22, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 17,000 |
| Feb 21, 2024 | 1.4900 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 9,700 |
| Feb 20, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 4,700 |
| Feb 16, 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 33,100 |
| Feb 15, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 20,000 |
| Feb 14, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 38,600 |
| Feb 13, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 23,100 |
| Feb 12, 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 26,100 |
| Feb 09, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 27,000 |
| Feb 08, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 23,000 |
| Feb 07, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 15,500 |
| Feb 06, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 45,500 |
| Feb 05, 2024 | 1.5100 | 1.5100 | 1.4200 | 1.4500 | 1.4500 | 45,400 |
| Feb 02, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 39,300 |
| Feb 01, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 9,300 |
| Jan 31, 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 1,900 |
| Jan 30, 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 4,200 |
| Jan 29, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 8,500 |
| Jan 26, 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 13,100 |
| Jan 25, 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 15,200 |
| Jan 24, 2024 | 1.4600 | 1.6000 | 1.4600 | 1.5500 | 1.5500 | 78,200 |
| Jan 23, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 75,400 |
| Jan 22, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 127,300 |
| Jan 19, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 11,400 |
| Jan 18, 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 13,500 |
| Jan 17, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 5,000 |
| Jan 16, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 1,800 |
| Jan 15, 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 20,600 |
| Jan 12, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 7,100 |
| Jan 11, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 24,400 |
| Jan 10, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 10,100 |
| Jan 09, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 14,700 |
| Jan 08, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 27,400 |
| Jan 05, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 82,000 |
| Jan 04, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 116,600 |
| Jan 03, 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 123,600 |
| Jan 02, 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 201,600 |
| Dec 29, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 37,300 |
| Dec 28, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 76,600 |
| Dec 27, 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 187,700 |
| Dec 22, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 7,000 |
| Dec 21, 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 11,900 |
| Dec 20, 2023 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 35,000 |
| Dec 19, 2023 | 1.3300 | 1.4200 | 1.3300 | 1.4200 | 1.4200 | 90,800 |
| Dec 18, 2023 | 1.3500 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 93,900 |
| Dec 15, 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 234,500 |
| Dec 14, 2023 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 36,600 |
| Dec 13, 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 47,700 |
| Dec 12, 2023 | 1.3600 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 20,400 |
| Dec 11, 2023 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 5,500 |
| Dec 08, 2023 | 1.4000 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 28,500 |
| Dec 07, 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 28,600 |
| Dec 06, 2023 | 1.3800 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 42,400 |
| Dec 05, 2023 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 52,300 |
| Dec 04, 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 19,000 |
| Dec 01, 2023 | 1.4100 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 3,000 |
| Nov 30, 2023 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 152,200 |
| Nov 29, 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 19,300 |
| Nov 28, 2023 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 149,000 |
| Nov 27, 2023 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 4,700 |
| Nov 24, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 31,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.