Canada markets closed

Africa Oil Corp. (AOI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8300+0.0100 (+0.55%)
At close: 04:00PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20241.81001.85001.81001.83001.8300447,500
Oct 10, 20241.79001.82001.79001.82001.8200251,600
Oct 09, 20241.82001.82001.79001.80001.8000401,100
Oct 08, 20241.85001.85001.79001.81001.8100483,500
Oct 07, 20241.86001.88001.85001.87001.8700185,900
Oct 04, 20241.87001.88001.84001.84001.8400171,600
Oct 03, 20241.79001.87001.79001.84001.8400790,300
Oct 02, 20241.81001.83001.75001.79001.7900491,600
Oct 01, 20241.76001.80001.75001.79001.7900345,700
Sept 30, 20241.76001.76001.73001.75001.7500359,700
Sept 27, 20241.74001.76001.73001.76001.7600279,900
Sept 26, 20241.77001.78001.72001.73001.7300564,900
Sept 25, 20241.82001.82001.78001.78001.7800204,600
Sept 24, 20241.83001.86001.81001.85001.8500329,700
Sept 23, 20241.79001.82001.77001.80001.8000707,800
Sept 20, 20241.83001.83001.71001.77001.770012,047,600
Sept 19, 20241.85001.85001.79001.85001.85001,000,400
Sept 18, 20241.84001.84001.79001.83001.8300408,700
Sept 17, 20241.82001.86001.81001.86001.8600432,700
Sept 16, 20241.89001.90001.81001.82001.8200615,900
Sept 13, 20241.88001.91001.86001.88001.8800346,300
Sept 12, 20241.84001.88001.83001.86001.8600442,500
Sept 11, 20241.80001.85001.78001.82001.8200273,500
Sept 10, 20241.81001.83001.75001.78001.7800658,800
Sept 09, 20241.85001.86001.80001.81001.8100506,000
Sept 09, 20240.034 Dividend
Sept 06, 20241.93001.96001.86001.86001.8260630,400
Sept 05, 20241.94001.94001.90001.90001.8653156,500
Sept 04, 20241.90001.95001.90001.91001.8751369,100
Sept 03, 20242.01002.01001.90001.90001.8653704,100
Aug 30, 20242.06002.07002.02002.06002.0223694,200
Aug 29, 20242.03002.07002.03002.06002.0223130,700
Aug 28, 20242.03002.05001.99002.03001.9929225,300
Aug 27, 20242.10002.10002.02002.03001.9929378,500
Aug 26, 20242.15002.15002.07002.09002.0518277,400
Aug 23, 20242.06002.12002.04002.11002.0714330,900
Aug 22, 20242.05002.07002.04002.04002.0027292,700
Aug 21, 20242.07002.07002.04002.05002.0125296,100
Aug 20, 20242.09002.11002.05002.07002.0322219,700
Aug 19, 20242.10002.12002.08002.09002.0518375,400
Aug 16, 20242.11002.13002.09002.11002.0714202,500
Aug 15, 20242.15002.19002.12002.12002.0812366,700
Aug 14, 20242.18002.20002.15002.17002.1303377,500
Aug 13, 20242.18002.18002.15002.17002.1303274,000
Aug 12, 20242.15002.19002.15002.17002.1303261,300
Aug 09, 20242.14002.14002.10002.12002.0812169,300
Aug 08, 20242.10002.14002.07002.12002.0812185,800
Aug 07, 20242.10002.15002.09002.10002.0616322,200
Aug 06, 20242.04002.12002.03002.10002.0616612,100
Aug 02, 20242.27002.29002.18002.19002.1500417,900
Aug 01, 20242.37002.38002.30002.30002.2580252,300
Jul 31, 20242.35002.37002.34002.36002.3169319,100
Jul 30, 20242.31002.33002.29002.31002.2678294,500
Jul 29, 20242.34002.35002.30002.33002.2874336,200
Jul 26, 20242.41002.41002.34002.38002.3365413,200
Jul 25, 20242.40002.41002.35002.41002.3659509,500
Jul 24, 20242.46002.48002.41002.41002.3659646,300
Jul 23, 20242.45002.51002.42002.48002.4347896,600
Jul 22, 20242.46002.46002.43002.45002.4052831,200
Jul 19, 20242.41002.50002.39002.47002.4248537,400
Jul 18, 20242.43002.47002.40002.47002.4248514,600
Jul 17, 20242.44002.44002.38002.43002.3856305,700
Jul 16, 20242.43002.44002.39002.43002.3856448,800
Jul 15, 20242.45002.46002.43002.44002.3954188,400
Jul 12, 20242.46002.47002.44002.45002.4052173,100
Jul 11, 20242.45002.45002.42002.44002.3954174,300
Jul 10, 20242.46002.46002.43002.45002.4052202,700
Jul 09, 20242.48002.49002.45002.45002.405299,600
Jul 08, 20242.48002.50002.48002.49002.4445136,500
Jul 05, 20242.52002.52002.48002.48002.4347180,300
Jul 04, 20242.55002.55002.51002.53002.483838,100
Jul 03, 20242.52002.60002.52002.56002.5132319,000
Jul 02, 20242.45002.55002.45002.55002.5034504,900
Jun 28, 20242.45002.47002.44002.44002.3954377,300
Jun 27, 20242.43002.43002.39002.41002.3659235,300
Jun 26, 20242.45002.45002.38002.39002.3463198,400
Jun 25, 20242.51002.51002.45002.45002.4052605,100
Jun 24, 20242.40002.57002.39002.56002.5132927,600
Jun 21, 20242.34002.35002.31002.32002.2776781,200
Jun 20, 20242.34002.38002.33002.36002.3169266,000
Jun 19, 20242.35002.38002.32002.33002.2874170,600
Jun 18, 20242.37002.39002.32002.33002.2874254,900
Jun 17, 20242.34002.37002.33002.36002.3169346,600
Jun 14, 20242.38002.38002.31002.32002.2776321,800
Jun 13, 20242.43002.43002.35002.38002.3365460,400
Jun 12, 20242.47002.49002.45002.46002.4150565,600
Jun 11, 20242.46002.48002.44002.46002.4150239,900
Jun 10, 20242.47002.51002.46002.49002.4445392,000
Jun 07, 20242.49002.52002.45002.46002.4150261,900
Jun 06, 20242.47002.51002.47002.50002.4543236,900
Jun 05, 20242.50002.51002.46002.48002.4347307,900
Jun 04, 20242.52002.52002.45002.46002.4150631,600
Jun 03, 20242.56002.59002.49002.53002.4838776,600
May 31, 20242.51002.61002.50002.61002.5623929,300
May 30, 20242.50002.54002.47002.51002.4641436,500
May 29, 20242.50002.53002.47002.50002.4543373,900
May 28, 20242.50002.51002.46002.51002.4641291,500
May 27, 20242.48002.54002.46002.50002.4543298,000
May 24, 20242.42002.44002.41002.43002.3856232,800
May 23, 20242.44002.46002.40002.41002.3659271,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...