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 |
|---|---|---|---|---|---|---|
| Jan. 21, 2020 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 229,629 |
| 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 |
| Jan. 13, 2020 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 31,700 |
| Jan. 10, 2020 | 1.3700 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 214,800 |
| Jan. 09, 2020 | 1.3000 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 183,600 |
| Jan. 08, 2020 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 111,000 |
| Jan. 07, 2020 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 308,900 |
| Jan. 06, 2020 | 1.2200 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 176,500 |
| Jan. 03, 2020 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 169,900 |
| Jan. 02, 2020 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 100,500 |
| Dec. 31, 2019 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 33,600 |
| Dec. 30, 2019 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 142,300 |
| Dec. 27, 2019 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 39,200 |
| Dec. 24, 2019 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 35,200 |
| Dec. 23, 2019 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 76,100 |
| Dec. 20, 2019 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 89,600 |
| Dec. 19, 2019 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 42,600 |
| Dec. 18, 2019 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 3,500 |
| Dec. 17, 2019 | 1.2000 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 165,500 |
| Dec. 16, 2019 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 18,100 |
| Dec. 13, 2019 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 56,200 |
| Dec. 12, 2019 | 1.1700 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 145,600 |
| Dec. 11, 2019 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 257,300 |
| Dec. 10, 2019 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 68,400 |
| Dec. 09, 2019 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 76,200 |
| Dec. 06, 2019 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 43,700 |
| Dec. 05, 2019 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 48,400 |
| Dec. 04, 2019 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 30,600 |
| Dec. 03, 2019 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 146,000 |
| Dec. 02, 2019 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 24,000 |
| Nov. 29, 2019 | 1.2100 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 77,200 |
| Nov. 28, 2019 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 16,500 |
| Nov. 27, 2019 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 32,100 |
| Nov. 26, 2019 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 30,100 |
| Nov. 25, 2019 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 128,200 |
| Nov. 22, 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 34,100 |
| Nov. 21, 2019 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 33,000 |
| Nov. 20, 2019 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 92,800 |
| Nov. 19, 2019 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 330,500 |
| Nov. 18, 2019 | 1.2100 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 113,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...