Canada markets open in 9 hours 6 minutes

Africa Oil Corp. (AOI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.4900-0.0900 (-3.49%)
At close: 04:00PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20222.50002.50002.42002.49002.4900523,700
Aug 12, 20222.53002.58002.50002.58002.5800545,100
Aug 11, 20222.51002.55002.49002.52002.5200664,200
Aug 10, 20222.46002.47002.42002.46002.4600138,600
Aug 09, 20222.41002.46002.41002.46002.4600352,900
Aug 08, 20222.36002.38002.33002.34002.3400115,500
Aug 05, 20222.30002.37002.29002.35002.3500129,700
Aug 04, 20222.40002.40002.31002.33002.3300447,800
Aug 03, 20222.50002.50002.37002.43002.4300479,000
Aug 02, 20222.45002.49002.45002.49002.4900707,800
Jul 29, 20222.35002.40002.35002.37002.3700353,800
Jul 28, 20222.37002.38002.31002.33002.3300135,100
Jul 27, 20222.30002.38002.28002.36002.3600163,500
Jul 26, 20222.34002.34002.21002.24002.2400375,600
Jul 25, 20222.29002.32002.27002.30002.3000313,600
Jul 22, 20222.21002.24002.21002.22002.2200165,700
Jul 21, 20222.16002.21002.13002.20002.2000173,500
Jul 20, 20222.14002.22002.14002.21002.2100251,000
Jul 19, 20222.13002.18002.13002.18002.180091,400
Jul 18, 20222.09002.14002.09002.12002.1200156,300
Jul 15, 20222.00002.04001.98002.03002.0300181,000
Jul 14, 20222.02002.05001.93001.99001.9900894,000
Jul 13, 20222.03002.08002.01002.07002.0700152,400
Jul 12, 20222.04002.06002.00002.06002.0600159,000
Jul 11, 20222.08002.09002.04002.07002.0700169,600
Jul 08, 20222.08002.14002.06002.12002.1200192,900
Jul 07, 20222.02002.06002.02002.03002.0300325,800
Jul 06, 20222.02002.03001.94001.97001.9700433,700
Jul 05, 20222.06002.06002.00002.03002.0300415,600
Jul 04, 20222.10002.15002.10002.15002.1500131,200
Jun 30, 20222.11002.11002.05002.06002.0600333,900
Jun 29, 20222.24002.24002.15002.16002.1600354,800
Jun 28, 20222.24002.26002.19002.20002.2000282,000
Jun 27, 20222.14002.23002.12002.21002.2100446,800
Jun 24, 20222.12002.18002.11002.14002.1400415,700
Jun 23, 20222.09002.12002.03002.10002.10001,289,500
Jun 22, 20222.18002.19002.12002.13002.1300472,100
Jun 21, 20222.27002.27002.22002.24002.2400255,700
Jun 20, 20222.20002.27002.16002.27002.2700153,500
Jun 17, 20222.29002.30002.13002.21002.21001,319,700
Jun 16, 20222.30002.32002.25002.30002.3000603,400
Jun 15, 20222.42002.43002.35002.40002.4000448,500
Jun 14, 20222.47002.49002.42002.47002.4700364,100
Jun 13, 20222.47002.49002.39002.43002.4300751,600
Jun 10, 20222.65002.66002.58002.61002.6100480,000
Jun 09, 20222.72002.73002.69002.70002.7000434,300
Jun 08, 20222.75002.78002.72002.74002.7400452,200
Jun 07, 20222.72002.77002.72002.76002.7600517,400
Jun 06, 20222.74002.76002.71002.71002.7100381,500
Jun 03, 20222.69002.74002.65002.72002.7200469,000
Jun 02, 20222.70002.75002.68002.74002.7400534,500
Jun 01, 20222.70002.77002.68002.76002.7600606,200
May 31, 20222.69002.70002.64002.67002.6700363,300
May 30, 20222.62002.70002.62002.70002.7000309,900
May 27, 20222.62002.64002.56002.63002.6300438,800
May 26, 20222.59002.63002.58002.63002.6300297,300
May 25, 20222.53002.58002.52002.57002.5700170,900
May 24, 20222.48002.53002.48002.53002.5300332,300
May 20, 20222.45002.47002.37002.45002.4500282,700
May 19, 20222.38002.46002.38002.46002.4600207,000
May 18, 20222.52002.53002.40002.42002.4200241,100
May 17, 20222.50002.56002.50002.54002.5400347,100
May 16, 20222.47002.50002.44002.50002.5000258,600
May 13, 20222.42002.47002.41002.45002.4500453,100
May 12, 20222.46002.49002.38002.44002.4400571,300
May 11, 20222.51002.57002.43002.47002.4700587,000
May 10, 20222.50002.51002.39002.46002.4600484,500
May 09, 20222.69002.69002.46002.47002.4700771,000
May 06, 20222.72002.78002.64002.75002.7500431,800
May 05, 20222.81002.81002.65002.71002.7100681,600
May 04, 20222.75002.87002.70002.87002.87001,198,400
May 03, 20222.60002.67002.60002.67002.6700573,000
May 02, 20222.61002.62002.50002.58002.5800475,700
Apr 29, 20222.69002.75002.62002.64002.6400553,300
Apr 28, 20222.65002.72002.64002.70002.70001,374,500
Apr 27, 20222.56002.63002.53002.59002.59001,539,300
Apr 26, 20222.56002.56002.43002.47002.47001,998,500
Apr 25, 20222.12002.12002.00002.09002.09001,151,000
Apr 22, 20222.24002.29002.17002.21002.2100677,600
Apr 21, 20222.33002.34002.23002.23002.2300794,500
Apr 20, 20222.27002.34002.26002.32002.3200494,900
Apr 19, 20222.26002.28002.25002.28002.2800385,400
Apr 18, 20222.27002.32002.26002.28002.2800578,400
Apr 14, 20222.25002.27002.22002.27002.2700269,800
Apr 13, 20222.20002.27002.20002.26002.2600331,900
Apr 12, 20222.18002.26002.18002.19002.1900574,200
Apr 11, 20222.19002.19002.12002.14002.1400409,300
Apr 08, 20222.20002.25002.19002.23002.2300251,300
Apr 07, 20222.21002.24002.16002.20002.2000660,800
Apr 06, 20222.22002.24002.18002.20002.2000717,600
Apr 05, 20222.27002.29002.15002.16002.16001,057,700
Apr 04, 20222.29002.31002.25002.27002.2700409,400
Apr 01, 20222.25002.31002.24002.26002.26001,162,700
Mar 31, 20222.26002.30002.23002.24002.2400957,400
Mar 30, 20222.28002.35002.26002.27002.27001,494,700
Mar 29, 20222.23002.28002.19002.23002.23002,336,900
Mar 28, 20222.25002.27002.17002.19002.19001,190,500
Mar 25, 20222.29002.34002.26002.29002.29001,549,200
Mar 24, 20222.38002.38002.30002.33002.33001,162,600
Mar 23, 20222.40002.41002.33002.34002.34001,392,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...