Canada markets open in 2 hours 6 minutes

Africa Oil Corp. (AOI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3700+0.0500 (+2.16%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20242.31002.38002.30002.37002.3700335,700
Apr 22, 20242.36002.39002.32002.32002.3200496,000
Apr 19, 20242.44002.46002.37002.37002.3700426,300
Apr 18, 20242.48002.50002.45002.47002.4700215,900
Apr 17, 20242.47002.52002.44002.47002.4700319,900
Apr 16, 20242.47002.50002.45002.46002.4600261,900
Apr 15, 20242.52002.52002.47002.50002.5000331,200
Apr 12, 20242.55002.55002.45002.45002.4500487,600
Apr 11, 20242.54002.55002.51002.52002.5200274,500
Apr 10, 20242.53002.56002.51002.53002.5300282,900
Apr 09, 20242.60002.61002.52002.54002.5400335,600
Apr 08, 20242.57002.60002.55002.60002.6000315,700
Apr 05, 20242.55002.60002.54002.58002.5800568,600
Apr 04, 20242.47002.53002.47002.53002.5300350,800
Apr 03, 20242.46002.49002.46002.47002.4700382,900
Apr 02, 20242.42002.46002.42002.44002.4400421,800
Apr 01, 20242.35002.40002.34002.39002.3900214,800
Mar 28, 20242.37002.40002.35002.36002.3600248,700
Mar 27, 20242.32002.39002.32002.36002.3600239,600
Mar 26, 20242.33002.37002.32002.32002.3200351,200
Mar 25, 20242.30002.33002.29002.30002.3000239,400
Mar 22, 20242.29002.30002.27002.27002.2700167,600
Mar 21, 20242.30002.32002.28002.29002.2900216,700
Mar 20, 20242.26002.31002.26002.28002.2800300,800
Mar 19, 20242.19002.28002.19002.25002.2500699,300
Mar 18, 20242.13002.19002.12002.16002.1600345,800
Mar 15, 20242.09002.12002.09002.09002.0900290,900
Mar 14, 20242.14002.14002.08002.09002.0900390,300
Mar 13, 20242.11002.15002.11002.12002.1200367,100
Mar 12, 20242.12002.14002.09002.10002.1000370,800
Mar 11, 20242.08002.12002.08002.09002.0900293,500
Mar 08, 20242.15002.15002.09002.09002.0900178,400
Mar 07, 20242.14002.18002.14002.14002.1400152,400
Mar 07, 20240.034 Dividend
Mar 06, 20242.15002.20002.15002.15002.1160282,800
Mar 05, 20242.11002.14002.11002.11002.0766306,400
Mar 04, 20242.19002.19002.13002.14002.1062310,900
Mar 01, 20242.09002.19002.07002.19002.1554429,500
Feb 29, 20242.14002.14002.03002.09002.05691,040,400
Feb 28, 20242.07002.17002.07002.13002.0963733,000
Feb 27, 20241.98002.10001.94002.09002.05691,644,100
Feb 26, 20242.27002.28002.25002.28002.2439199,600
Feb 23, 20242.26002.27002.23002.27002.2341561,300
Feb 22, 20242.28002.29002.26002.28002.2439232,400
Feb 21, 20242.29002.31002.27002.27002.2341289,000
Feb 20, 20242.30002.32002.26002.27002.2341283,100
Feb 16, 20242.29002.33002.28002.32002.2833211,400
Feb 15, 20242.28002.31002.26002.30002.2636237,000
Feb 14, 20242.27002.31002.27002.28002.2439188,500
Feb 13, 20242.27002.28002.24002.24002.2046331,800
Feb 12, 20242.30002.33002.28002.30002.2636851,800
Feb 09, 20242.33002.33002.27002.30002.2636315,900
Feb 08, 20242.33002.36002.31002.31002.2735211,600
Feb 07, 20242.42002.42002.33002.35002.31281,054,200
Feb 06, 20242.44002.48002.44002.45002.4113322,600
Feb 05, 20242.45002.49002.41002.46002.4211225,500
Feb 02, 20242.52002.52002.42002.43002.3916216,600
Feb 01, 20242.54002.59002.50002.50002.4605183,000
Jan 31, 20242.62002.62002.53002.53002.4900153,300
Jan 30, 20242.60002.62002.59002.60002.5589258,800
Jan 29, 20242.63002.65002.61002.62002.5786131,800
Jan 26, 20242.59002.65002.59002.64002.5983181,500
Jan 25, 20242.57002.61002.56002.60002.5589148,000
Jan 24, 20242.58002.59002.55002.56002.5195204,300
Jan 23, 20242.57002.60002.54002.54002.4998237,900
Jan 22, 20242.52002.58002.51002.57002.5294213,200
Jan 19, 20242.52002.55002.52002.54002.4998138,900
Jan 18, 20242.55002.55002.52002.54002.4998163,800
Jan 17, 20242.56002.56002.50002.55002.5097273,400
Jan 16, 20242.62002.62002.57002.57002.5294275,200
Jan 15, 20242.62002.66002.61002.66002.6179167,700
Jan 12, 20242.60002.65002.57002.64002.5983426,200
Jan 11, 20242.58002.59002.55002.56002.5195321,900
Jan 10, 20242.50002.55002.50002.55002.5097761,200
Jan 09, 20242.41002.42002.38002.38002.3424146,300
Jan 08, 20242.42002.42002.40002.41002.3719142,200
Jan 05, 20242.43002.46002.42002.46002.421189,000
Jan 04, 20242.49002.49002.42002.44002.4014194,200
Jan 03, 20242.48002.50002.45002.48002.4408263,600
Jan 02, 20242.50002.54002.49002.49002.4506155,500
Dec 29, 20232.50002.51002.48002.49002.450694,400
Dec 28, 20232.54002.54002.50002.50002.4605153,700
Dec 27, 20232.54002.56002.51002.55002.5097121,200
Dec 22, 20232.54002.55002.51002.54002.4998137,900
Dec 21, 20232.52002.56002.51002.53002.4900219,400
Dec 20, 20232.53002.53002.49002.51002.4703212,200
Dec 19, 20232.48002.53002.48002.53002.4900283,200
Dec 18, 20232.46002.52002.46002.48002.4408314,400
Dec 15, 20232.44002.44002.38002.44002.4014307,600
Dec 14, 20232.45002.48002.43002.46002.4211210,200
Dec 13, 20232.33002.42002.30002.42002.3817307,500
Dec 12, 20232.40002.41002.32002.34002.3030487,300
Dec 11, 20232.45002.45002.41002.41002.3719181,600
Dec 08, 20232.47002.49002.44002.46002.4211226,100
Dec 07, 20232.46002.49002.44002.46002.4211332,300
Dec 06, 20232.50002.50002.42002.43002.3916344,400
Dec 05, 20232.53002.54002.50002.51002.4703340,400
Dec 04, 20232.54002.56002.51002.56002.5195408,900
Dec 01, 20232.52002.55002.50002.54002.4998186,600
Nov 30, 20232.52002.54002.50002.53002.4900393,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...