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 |
|---|---|---|---|---|---|---|
| Jun. 04, 2020 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 163,163 |
| Jun. 03, 2020 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 73,200 |
| Jun. 02, 2020 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 176,400 |
| Jun. 01, 2020 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 65,400 |
| May 29, 2020 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 15,800 |
| May 28, 2020 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 41,000 |
| May 27, 2020 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 12,900 |
| May 26, 2020 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 35,300 |
| May 25, 2020 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 26,300 |
| May 22, 2020 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 128,900 |
| May 21, 2020 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 46,700 |
| May 20, 2020 | 1.1100 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 59,400 |
| May 19, 2020 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 119,300 |
| May 15, 2020 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 27,800 |
| May 14, 2020 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 69,300 |
| May 13, 2020 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 53,000 |
| May 12, 2020 | 1.1500 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 119,100 |
| May 11, 2020 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 50,000 |
| May 08, 2020 | 1.1000 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 81,200 |
| May 07, 2020 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 26,900 |
| May 06, 2020 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 47,000 |
| May 05, 2020 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 76,800 |
| May 04, 2020 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 65,600 |
| May 01, 2020 | 1.0100 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 67,400 |
| Apr. 30, 2020 | 0.8400 | 1.0800 | 0.8400 | 1.0800 | 1.0800 | 66,500 |
| Apr. 29, 2020 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 45,500 |
| Apr. 28, 2020 | 0.9700 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 98,400 |
| Apr. 27, 2020 | 0.9700 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 100,800 |
| Apr. 24, 2020 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 24,000 |
| Apr. 23, 2020 | 0.9500 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 93,100 |
| Apr. 22, 2020 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 50,000 |
| Apr. 21, 2020 | 0.8700 | 0.9300 | 0.8700 | 0.9200 | 0.9200 | 284,800 |
| Apr. 20, 2020 | 0.9500 | 0.9600 | 0.8800 | 0.9000 | 0.9000 | 295,500 |
| Apr. 17, 2020 | 0.9200 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 47,600 |
| Apr. 16, 2020 | 0.9300 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 24,300 |
| Apr. 15, 2020 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 97,500 |
| Apr. 14, 2020 | 0.9600 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 85,000 |
| Apr. 13, 2020 | 0.9800 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 52,700 |
| Apr. 09, 2020 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 53,200 |
| Apr. 08, 2020 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 39,700 |
| Apr. 07, 2020 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 194,400 |
| Apr. 06, 2020 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 42,700 |
| Apr. 03, 2020 | 1.0300 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 51,100 |
| Apr. 02, 2020 | 0.9700 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 133,000 |
| Apr. 01, 2020 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 13,600 |
| Mar. 31, 2020 | 0.8300 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 155,500 |
| Mar. 30, 2020 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 64,500 |
| Mar. 27, 2020 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 69,500 |
| Mar. 26, 2020 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 70,400 |
| Mar. 25, 2020 | 0.8500 | 0.9200 | 0.8400 | 0.8700 | 0.8700 | 307,800 |
| Mar. 24, 2020 | 0.8400 | 0.8900 | 0.8300 | 0.8900 | 0.8900 | 64,500 |
| Mar. 23, 2020 | 0.8200 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 623,400 |
| Mar. 20, 2020 | 0.8600 | 0.8800 | 0.8100 | 0.8200 | 0.8200 | 263,200 |
| Mar. 19, 2020 | 0.7100 | 0.9000 | 0.7100 | 0.9000 | 0.9000 | 200,800 |
| Mar. 18, 2020 | 0.8000 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 218,000 |
| Mar. 17, 2020 | 0.8100 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 296,600 |
| Mar. 16, 2020 | 0.7900 | 0.9200 | 0.7700 | 0.8300 | 0.8300 | 428,900 |
| Mar. 13, 2020 | 0.8900 | 0.9400 | 0.8600 | 0.9400 | 0.9400 | 433,200 |
| Mar. 12, 2020 | 0.8600 | 0.9100 | 0.8300 | 0.9000 | 0.9000 | 667,800 |
| Mar. 11, 2020 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 46,900 |
| Mar. 10, 2020 | 1.0200 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 739,700 |
| Mar. 09, 2020 | 0.9500 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 767,600 |
| Mar. 06, 2020 | 1.0800 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 559,200 |
| Mar. 05, 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 203,900 |
| Mar. 04, 2020 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 175,700 |
| Mar. 03, 2020 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 228,600 |
| Mar. 02, 2020 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 177,400 |
| Feb. 28, 2020 | 1.2000 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 167,800 |
| Feb. 27, 2020 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 224,900 |
| Feb. 26, 2020 | 1.2400 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 282,300 |
| Feb. 25, 2020 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 378,700 |
| Feb. 24, 2020 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 149,900 |
| Feb. 21, 2020 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 105,800 |
| Feb. 20, 2020 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 164,600 |
| Feb. 19, 2020 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 39,300 |
| Feb. 18, 2020 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 81,100 |
| Feb. 14, 2020 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 70,700 |
| Feb. 13, 2020 | 1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 493,700 |
| Feb. 12, 2020 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 619,600 |
| Feb. 11, 2020 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 162,600 |
| Feb. 10, 2020 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 499,700 |
| Feb. 07, 2020 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 111,000 |
| Feb. 06, 2020 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 126,800 |
| Feb. 05, 2020 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 27,600 |
| Feb. 04, 2020 | 1.3800 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 115,100 |
| Feb. 03, 2020 | 1.3400 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 68,000 |
| Jan. 31, 2020 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 199,900 |
| Jan. 30, 2020 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 365,400 |
| Jan. 29, 2020 | 1.4100 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 98,200 |
| Jan. 28, 2020 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 152,800 |
| Jan. 27, 2020 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 114,500 |
| Jan. 24, 2020 | 1.4800 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 95,500 |
| Jan. 23, 2020 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 120,900 |
| Jan. 22, 2020 | 1.5400 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 270,100 |
| Jan. 21, 2020 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 229,600 |
| Jan. 20, 2020 | 1.5600 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 100,000 |
| Jan. 17, 2020 | 1.6100 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 356,100 |
| Jan. 16, 2020 | 1.6300 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 292,400 |
| Jan. 15, 2020 | 1.6500 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 361,900 |
| Jan. 14, 2020 | 1.3900 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 126,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.