AOI.TO - Africa Oil Corp.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 15, 2019 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 843,900 |
| Nov. 14, 2019 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 65,100 |
| Nov. 13, 2019 | 1.3100 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 184,800 |
| Nov. 12, 2019 | 1.3600 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 518,600 |
| Nov. 11, 2019 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 53,700 |
| Nov. 08, 2019 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 82,500 |
| Nov. 07, 2019 | 1.3800 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 175,500 |
| Nov. 06, 2019 | 1.3800 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 193,000 |
| Nov. 05, 2019 | 1.4100 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 596,900 |
| Nov. 04, 2019 | 1.3000 | 1.4300 | 1.2900 | 1.4100 | 1.4100 | 821,900 |
| Nov. 01, 2019 | 1.1800 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 403,300 |
| Oct. 31, 2019 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 54,900 |
| Oct. 30, 2019 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 159,200 |
| Oct. 29, 2019 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 189,900 |
| Oct. 28, 2019 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 5,700 |
| Oct. 25, 2019 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 33,800 |
| Oct. 24, 2019 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 28,900 |
| Oct. 23, 2019 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 9,100 |
| Oct. 22, 2019 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 102,200 |
| Oct. 21, 2019 | 1.2200 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 179,100 |
| Oct. 18, 2019 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 90,600 |
| Oct. 17, 2019 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 36,200 |
| Oct. 16, 2019 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 378,800 |
| Oct. 15, 2019 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 81,300 |
| Oct. 11, 2019 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 97,900 |
| Oct. 10, 2019 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 22,700 |
| Oct. 09, 2019 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 7,300 |
| Oct. 08, 2019 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 49,600 |
| Oct. 07, 2019 | 1.1000 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 54,600 |
| Oct. 04, 2019 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 90,600 |
| Oct. 03, 2019 | 1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 155,400 |
| Oct. 02, 2019 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 51,500 |
| Oct. 01, 2019 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 74,300 |
| Sep. 30, 2019 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 33,100 |
| Sep. 27, 2019 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 33,600 |
| Sep. 26, 2019 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 3,200 |
| Sep. 25, 2019 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 12,200 |
| Sep. 24, 2019 | 1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 79,200 |
| Sep. 23, 2019 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 53,200 |
| Sep. 20, 2019 | 1.2200 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 79,100 |
| Sep. 19, 2019 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 63,100 |
| Sep. 18, 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 65,800 |
| Sep. 17, 2019 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 45,200 |
| Sep. 16, 2019 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 132,600 |
| Sep. 13, 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 97,500 |
| Sep. 12, 2019 | 1.2800 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 182,900 |
| Sep. 11, 2019 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 199,500 |
| Sep. 10, 2019 | 1.1900 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 112,200 |
| Sep. 09, 2019 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 93,000 |
| Sep. 06, 2019 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 18,600 |
| Sep. 05, 2019 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 178,000 |
| Sep. 04, 2019 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 118,000 |
| Sep. 03, 2019 | 1.1400 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 128,400 |
| Aug. 30, 2019 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 39,200 |
| Aug. 29, 2019 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 42,600 |
| Aug. 28, 2019 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 34,100 |
| Aug. 27, 2019 | 1.1100 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 41,400 |
| Aug. 26, 2019 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 79,400 |
| Aug. 23, 2019 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 43,500 |
| Aug. 22, 2019 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 45,400 |
| Aug. 21, 2019 | 1.1500 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 872,400 |
| Aug. 20, 2019 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 55,000 |
| Aug. 19, 2019 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 72,600 |
| Aug. 16, 2019 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 59,300 |
| Aug. 15, 2019 | 1.1300 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 65,000 |
| Aug. 14, 2019 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 22,600 |
| Aug. 13, 2019 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 76,000 |
| Aug. 12, 2019 | 1.1900 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 384,900 |
| Aug. 09, 2019 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 28,900 |
| Aug. 08, 2019 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 56,700 |
| Aug. 07, 2019 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 126,200 |
| Aug. 06, 2019 | 1.1500 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 66,800 |
| Aug. 02, 2019 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 67,800 |
| Aug. 01, 2019 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 50,900 |
| Jul. 31, 2019 | 1.1600 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 92,700 |
| Jul. 30, 2019 | 1.2200 | 1.2200 | 1.1400 | 1.1900 | 1.1900 | 189,900 |
| Jul. 29, 2019 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 11,700 |
| Jul. 26, 2019 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 6,900 |
| Jul. 25, 2019 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 132,700 |
| Jul. 24, 2019 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 73,600 |
| Jul. 23, 2019 | 1.2400 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 25,400 |
| Jul. 22, 2019 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 23,800 |
| Jul. 19, 2019 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 39,100 |
| Jul. 18, 2019 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 71,200 |
| Jul. 17, 2019 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 80,200 |
| Jul. 16, 2019 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 48,400 |
| Jul. 15, 2019 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 33,100 |
| Jul. 12, 2019 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 13,400 |
| Jul. 11, 2019 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 20,900 |
| Jul. 10, 2019 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 34,600 |
| Jul. 09, 2019 | 1.2200 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 63,700 |
| Jul. 08, 2019 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 39,700 |
| Jul. 05, 2019 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 12,300 |
| Jul. 04, 2019 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 7,300 |
| Jul. 03, 2019 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 25,100 |
| Jul. 02, 2019 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 35,800 |
| Jun. 28, 2019 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 99,300 |
| Jun. 27, 2019 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 26,400 |
| Jun. 26, 2019 | 1.3600 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 108,400 |
| Jun. 25, 2019 | 1.2800 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 102,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...