Canada markets closed

Africa Oil Corp. (AOI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.46000.0000 (0.00%)
At close: 04:00PM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20232.47002.49002.44002.46002.4600226,100
Dec 07, 20232.46002.49002.44002.46002.4600332,300
Dec 06, 20232.50002.50002.42002.43002.4300344,400
Dec 05, 20232.53002.54002.50002.51002.5100340,400
Dec 04, 20232.54002.56002.51002.56002.5600408,900
Dec 01, 20232.52002.55002.50002.54002.5400186,600
Nov 30, 20232.52002.54002.50002.53002.5300393,500
Nov 29, 20232.57002.59002.55002.57002.5700327,900
Nov 28, 20232.58002.61002.55002.55002.5500212,900
Nov 27, 20232.62002.62002.56002.59002.5900143,600
Nov 24, 20232.60002.64002.60002.61002.610077,900
Nov 23, 20232.55002.59002.53002.57002.570070,600
Nov 22, 20232.54002.56002.50002.54002.5400518,100
Nov 21, 20232.63002.63002.59002.60002.6000229,700
Nov 20, 20232.66002.67002.61002.66002.6600214,700
Nov 17, 20232.59002.65002.57002.63002.6300241,600
Nov 16, 20232.61002.61002.52002.58002.5800740,700
Nov 15, 20232.62002.65002.57002.62002.6200904,800
Nov 14, 20232.63002.68002.61002.65002.6500270,000
Nov 13, 20232.62002.64002.59002.63002.6300247,100
Nov 10, 20232.63002.63002.56002.61002.6100145,500
Nov 09, 20232.60002.65002.60002.61002.6100288,800
Nov 08, 20232.60002.60002.55002.57002.5700265,500
Nov 07, 20232.66002.68002.60002.61002.6100393,600
Nov 06, 20232.72002.73002.66002.71002.7100451,300
Nov 03, 20232.62002.65002.60002.65002.6500283,300
Nov 02, 20232.59002.62002.58002.61002.6100305,700
Nov 01, 20232.58002.60002.56002.60002.6000224,500
Oct 31, 20232.58002.59002.54002.56002.5600335,800
Oct 30, 20232.57002.60002.55002.56002.5600159,300
Oct 27, 20232.56002.61002.56002.58002.5800204,800
Oct 26, 20232.56002.59002.53002.57002.5700299,200
Oct 25, 20232.56002.59002.55002.58002.5800223,200
Oct 24, 20232.56002.60002.55002.56002.5600276,400
Oct 23, 20232.62002.62002.54002.55002.5500234,800
Oct 20, 20232.69002.70002.65002.65002.6500177,500
Oct 19, 20232.68002.74002.67002.70002.7000266,400
Oct 18, 20232.71002.73002.68002.73002.7300260,500
Oct 17, 20232.66002.72002.66002.71002.7100299,700
Oct 16, 20232.67002.68002.65002.67002.6700178,000
Oct 13, 20232.66002.67002.61002.63002.6300197,500
Oct 12, 20232.63002.66002.58002.62002.6200348,500
Oct 11, 20232.70002.70002.57002.60002.6000688,900
Oct 10, 20232.68002.70002.65002.68002.6800246,600
Oct 06, 20232.56002.60002.53002.59002.5900332,000
Oct 05, 20232.50002.59002.48002.56002.5600337,800
Oct 04, 20232.60002.60002.52002.53002.5300353,300
Oct 03, 20232.66002.68002.63002.66002.6600310,500
Oct 02, 20232.76002.79002.64002.67002.6700429,500
Sept 29, 20232.80002.83002.73002.73002.7300927,100
Sept 28, 20232.59002.76002.59002.73002.73001,201,900
Sept 27, 20233.02003.02002.83002.87002.87002,299,400
Sept 26, 20233.21003.21003.17003.17003.1700285,400
Sept 25, 20233.18003.28003.18003.22003.2200559,200
Sept 22, 20233.10003.16003.10003.11003.1100441,500
Sept 21, 20233.08003.17003.06003.07003.0700395,800
Sept 20, 20233.06003.13003.03003.04003.0400392,200
Sept 19, 20233.16003.19003.05003.09003.0900589,800
Sept 18, 20233.33003.33003.14003.15003.1500449,200
Sept 15, 20233.33003.33003.27003.30003.3000274,500
Sept 14, 20233.29003.34003.29003.31003.3100310,100
Sept 13, 20233.28003.30003.27003.29003.2900234,800
Sept 12, 20233.25003.30003.25003.29003.2900275,600
Sept 11, 20233.24003.28003.24003.24003.2400260,400
Sept 08, 20233.21003.26003.21003.24003.2400602,200
Sept 07, 20233.26003.26003.20003.22003.2200309,100
Sept 07, 20230.034 Dividend
Sept 06, 20233.30003.31003.28003.28003.2460389,600
Sept 05, 20233.27003.32003.23003.31003.27571,039,500
Sept 01, 20233.25003.27003.20003.26003.2262575,500
Aug 31, 20233.22003.25003.18003.25003.2163881,800
Aug 30, 20233.19003.24003.19003.21003.1767244,800
Aug 29, 20233.21003.23003.19003.21003.1767318,400
Aug 28, 20233.18003.22003.16003.20003.1668246,300
Aug 25, 20233.11003.18003.09003.17003.1371419,500
Aug 24, 20233.10003.10003.05003.08003.0481665,100
Aug 23, 20233.15003.15003.10003.13003.0976405,600
Aug 22, 20233.11003.25003.11003.18003.1470714,600
Aug 21, 20233.08003.11003.06003.08003.0481309,000
Aug 18, 20233.06003.06003.01003.05003.0184453,100
Aug 17, 20233.08003.11003.07003.09003.0580417,100
Aug 16, 20233.05003.09003.05003.07003.0382299,600
Aug 15, 20233.15003.15003.09003.11003.0778385,200
Aug 14, 20233.15003.20003.10003.18003.1470658,800
Aug 11, 20233.13003.17003.12003.15003.1173394,400
Aug 10, 20233.17003.19003.14003.17003.1371546,700
Aug 09, 20233.21003.21003.15003.18003.1470244,100
Aug 08, 20233.12003.20003.09003.19003.1569838,600
Aug 04, 20233.14003.17003.14003.17003.1371178,900
Aug 03, 20233.10003.15003.07003.14003.1075154,100
Aug 02, 20233.13003.13003.03003.08003.0481283,000
Aug 01, 20233.11003.15003.08003.14003.1075315,000
Jul 31, 20233.09003.14003.08003.12003.0877397,900
Jul 28, 20233.03003.10003.03003.08003.0481125,200
Jul 27, 20233.04003.10003.03003.03002.9986399,600
Jul 26, 20233.05003.05003.02003.03002.9986132,000
Jul 25, 20233.05003.08003.02003.08003.0481276,300
Jul 24, 20233.02003.06003.00003.05003.0184219,700
Jul 21, 20232.98003.03002.97003.02002.9887419,200
Jul 20, 20232.93002.99002.92002.99002.9590857,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...