Canada markets closed

American Future Fuel Corporation (AMPS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.3650-0.0100 (-2.67%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.36500.38000.36000.36500.3650206,700
Mar 27, 20240.34000.37500.34000.37500.37501,070,000
Mar 26, 20240.32500.35000.31500.35000.3500943,600
Mar 25, 20240.33000.34000.31000.32000.3200594,166
Mar 22, 20240.34000.34000.31500.33000.3300518,400
Mar 21, 20240.35000.35000.33000.34000.3400567,448
Mar 20, 20240.32000.35500.31500.33500.33501,904,933
Mar 19, 20240.30500.30500.30500.30500.3050500
Mar 18, 20240.30000.31000.30000.31000.3100301,500
Mar 15, 20240.26500.31000.25000.30000.3000242,200
Mar 14, 20240.30000.30000.25000.26500.2650191,500
Mar 13, 20240.32000.32500.29500.29500.2950128,213
Mar 12, 20240.31000.31500.31000.31500.3150158,000
Mar 11, 20240.31500.32000.31500.31500.3150155,474
Mar 08, 20240.30000.32000.29500.32000.320074,435
Mar 07, 20240.30000.31000.30000.30000.3000101,500
Mar 06, 20240.28500.31000.28500.30000.300093,050
Mar 05, 20240.27000.28500.26500.28500.2850155,125
Mar 04, 20240.27500.27500.27500.27500.2750-
Mar 01, 20240.26000.27500.26000.27500.27501,200
Feb 29, 20240.24500.28000.24000.26500.2650319,221
Feb 28, 20240.23500.23500.23500.23500.23507,500
Feb 27, 20240.24000.24000.23000.23000.2300329,300
Feb 26, 20240.24000.26500.23000.24000.2400139,000
Feb 23, 20240.22500.25000.22500.23000.230049,325
Feb 22, 20240.24000.24000.24000.24000.240050,105
Feb 21, 20240.25000.25000.23000.24000.240069,669
Feb 20, 20240.25000.25000.25000.25000.25001,000
Feb 16, 20240.24000.25000.24000.25000.250060,500
Feb 15, 20240.25000.25000.23500.23500.2350141,500
Feb 14, 20240.26000.26000.26000.26000.26002,000
Feb 13, 20240.26000.26000.26000.26000.260041,000
Feb 12, 20240.29500.29500.24500.26500.2650223,500
Feb 09, 20240.28500.28500.28000.28000.280012,000
Feb 08, 20240.25500.30500.24500.29000.2900123,295
Feb 07, 20240.28000.31500.25000.25000.2500320,700
Feb 06, 20240.26000.27000.25000.27000.270031,707
Feb 05, 20240.27000.27500.25000.26000.260066,770
Feb 02, 20240.26000.28000.23500.28000.2800187,242
Feb 01, 20240.26500.26500.26500.26500.265015,000
Jan 31, 20240.25500.27000.24500.27000.270027,833
Jan 30, 20240.26000.26500.26000.26000.26006,500
Jan 29, 20240.27500.27500.27500.27500.27506,180
Jan 26, 20240.26500.26500.25000.25000.2500117,700
Jan 25, 20240.26500.27000.26500.27000.270038,500
Jan 24, 20240.27000.28000.27000.27000.2700140,000
Jan 23, 20240.27000.27000.27000.27000.2700-
Jan 22, 20240.28000.28000.27000.27000.270010,075
Jan 19, 20240.28000.28000.26500.26500.2650159,000
Jan 18, 20240.27000.28000.26000.27000.2700144,300
Jan 17, 20240.27000.27000.27000.27000.2700500
Jan 16, 20240.26000.27000.25500.27000.270016,035
Jan 15, 20240.27000.27000.26000.27000.270057,500
Jan 12, 20240.25000.27000.24000.26000.2600355,500
Jan 11, 20240.26000.26000.24000.24000.2400113,500
Jan 10, 20240.26000.27000.26000.26000.260021,171
Jan 09, 20240.25000.26500.24000.26500.2650122,000
Jan 08, 20240.25000.25500.25000.25500.2550380,500
Jan 05, 20240.25500.26500.25000.25500.255056,500
Jan 04, 20240.26000.26000.25000.25000.250015,000
Jan 03, 20240.25500.26000.25500.26000.260033,000
Jan 02, 20240.25500.25500.25500.25500.25501,002
Dec 29, 20230.26500.26500.26500.26500.2650507
Dec 28, 20230.26000.27500.25000.25000.2500167,700
Dec 27, 20230.25000.26000.25000.26000.2600216,400
Dec 22, 20230.26000.26000.24000.24000.240051,400
Dec 21, 20230.25000.25000.25000.25000.250025,721
Dec 20, 20230.25000.25000.25000.25000.25003,022
Dec 19, 20230.24000.25000.23000.23000.2300100,521
Dec 18, 20230.25500.25500.25000.25000.250069,774
Dec 15, 20230.24000.25000.24000.25000.2500195,726
Dec 14, 20230.25000.25000.24000.24500.2450244,000
Dec 13, 20230.27000.27000.24500.25000.2500113,076
Dec 12, 20230.26500.29000.24500.25000.2500245,528
Dec 11, 20230.30000.30000.25000.25000.2500420,500
Dec 08, 20230.30000.32000.30000.32000.3200174,000
Dec 07, 20230.30000.31500.30000.31500.315014,000
Dec 06, 20230.30000.31500.28000.31500.31501,122,509
Dec 05, 20230.31000.31000.30000.30500.3050102,782
Dec 04, 20230.31500.31500.31000.31500.315092,011
Dec 01, 20230.31000.31500.30500.31500.315070,000
Nov 30, 20230.31000.32000.30500.31500.3150128,971
Nov 29, 20230.33500.34000.31000.31000.310032,275
Nov 28, 20230.31000.34500.31000.33000.3300120,500
Nov 27, 20230.32000.32000.30000.32000.320043,727
Nov 24, 20230.34500.34500.34500.34500.34501,003
Nov 23, 20230.34500.34500.34500.34500.3450-
Nov 22, 20230.34500.34500.30500.34500.345088,500
Nov 21, 20230.32000.33000.32000.33000.33003,550
Nov 20, 20230.31000.32000.29000.32000.3200102,500
Nov 17, 20230.32000.33000.31000.33000.330021,107
Nov 16, 20230.33000.33500.32000.33500.335024,500
Nov 15, 20230.33500.33500.32000.33000.330011,000
Nov 14, 20230.35000.35000.32500.33000.330059,500
Nov 13, 20230.30000.34500.29000.34000.3400207,900
Nov 10, 20230.29000.31000.29000.31000.310013,014
Nov 09, 20230.28000.30000.28000.30000.3000118,000
Nov 08, 20230.28000.28500.27000.28500.2850116,500
Nov 07, 20230.29000.29000.28000.28000.280019,950
Nov 06, 20230.30000.30000.30000.30000.3000500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...