Athabasca Oil Corporation (ATH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 19, 2024 | 5.41 | 5.43 | 5.30 | 5.31 | 5.31 | 2,744,000 |
| Sept 18, 2024 | 5.38 | 5.43 | 5.31 | 5.32 | 5.32 | 3,523,600 |
| Sept 17, 2024 | 5.26 | 5.41 | 5.26 | 5.41 | 5.41 | 2,979,000 |
| Sept 16, 2024 | 5.17 | 5.29 | 5.14 | 5.28 | 5.28 | 2,356,300 |
| Sept 13, 2024 | 5.15 | 5.22 | 5.10 | 5.12 | 5.12 | 3,729,400 |
| Sept 12, 2024 | 4.99 | 5.12 | 4.99 | 5.06 | 5.06 | 2,444,600 |
| Sept 11, 2024 | 4.91 | 4.99 | 4.86 | 4.97 | 4.97 | 4,193,700 |
| Sept 10, 2024 | 4.87 | 4.90 | 4.70 | 4.89 | 4.89 | 3,379,400 |
| Sept 09, 2024 | 4.92 | 4.97 | 4.88 | 4.89 | 4.89 | 3,366,400 |
| Sept 06, 2024 | 5.05 | 5.14 | 4.87 | 4.91 | 4.91 | 3,813,500 |
| Sept 05, 2024 | 5.15 | 5.19 | 5.04 | 5.04 | 5.04 | 2,612,900 |
| Sept 04, 2024 | 5.15 | 5.24 | 5.09 | 5.09 | 5.09 | 3,955,500 |
| Sept 03, 2024 | 5.30 | 5.31 | 5.11 | 5.16 | 5.16 | 5,244,000 |
| Aug 30, 2024 | 5.44 | 5.44 | 5.33 | 5.42 | 5.42 | 3,220,100 |
| Aug 29, 2024 | 5.44 | 5.52 | 5.41 | 5.51 | 5.51 | 1,870,600 |
| Aug 28, 2024 | 5.47 | 5.48 | 5.38 | 5.42 | 5.42 | 1,348,400 |
| Aug 27, 2024 | 5.62 | 5.62 | 5.47 | 5.49 | 5.49 | 2,936,800 |
| Aug 26, 2024 | 5.59 | 5.65 | 5.54 | 5.63 | 5.63 | 2,414,300 |
| Aug 23, 2024 | 5.46 | 5.54 | 5.46 | 5.50 | 5.50 | 2,243,400 |
| Aug 22, 2024 | 5.41 | 5.49 | 5.39 | 5.41 | 5.41 | 2,038,400 |
| Aug 21, 2024 | 5.45 | 5.49 | 5.39 | 5.41 | 5.41 | 1,068,600 |
| Aug 20, 2024 | 5.51 | 5.53 | 5.40 | 5.44 | 5.44 | 1,399,200 |
| Aug 19, 2024 | 5.59 | 5.66 | 5.49 | 5.53 | 5.53 | 2,155,100 |
| Aug 16, 2024 | 5.59 | 5.65 | 5.55 | 5.58 | 5.58 | 2,798,500 |
| Aug 15, 2024 | 5.57 | 5.70 | 5.52 | 5.66 | 5.66 | 2,921,800 |
| Aug 14, 2024 | 5.40 | 5.54 | 5.39 | 5.49 | 5.49 | 1,840,800 |
| Aug 13, 2024 | 5.36 | 5.43 | 5.32 | 5.40 | 5.40 | 1,376,200 |
| Aug 12, 2024 | 5.19 | 5.42 | 5.19 | 5.37 | 5.37 | 1,837,400 |
| Aug 09, 2024 | 5.18 | 5.20 | 5.13 | 5.16 | 5.16 | 1,629,800 |
| Aug 08, 2024 | 5.19 | 5.25 | 5.18 | 5.18 | 5.18 | 1,673,800 |
| Aug 07, 2024 | 5.24 | 5.26 | 5.13 | 5.15 | 5.15 | 1,935,600 |
| Aug 06, 2024 | 4.95 | 5.19 | 4.90 | 5.14 | 5.14 | 2,708,400 |
| Aug 02, 2024 | 5.34 | 5.35 | 5.07 | 5.14 | 5.14 | 4,956,200 |
| Aug 01, 2024 | 5.70 | 5.72 | 5.40 | 5.44 | 5.44 | 2,059,200 |
| Jul 31, 2024 | 5.58 | 5.71 | 5.53 | 5.66 | 5.66 | 4,110,300 |
| Jul 30, 2024 | 5.57 | 5.63 | 5.46 | 5.47 | 5.47 | 2,064,000 |
| Jul 29, 2024 | 5.59 | 5.68 | 5.55 | 5.58 | 5.58 | 3,523,400 |
| Jul 26, 2024 | 5.35 | 5.60 | 5.27 | 5.57 | 5.57 | 4,919,900 |
| Jul 25, 2024 | 5.43 | 5.45 | 5.22 | 5.35 | 5.35 | 3,161,800 |
| Jul 24, 2024 | 5.44 | 5.48 | 5.36 | 5.37 | 5.37 | 2,439,100 |
| Jul 23, 2024 | 5.40 | 5.43 | 5.29 | 5.42 | 5.42 | 2,685,400 |
| Jul 22, 2024 | 5.38 | 5.45 | 5.32 | 5.40 | 5.40 | 1,772,000 |
| Jul 19, 2024 | 5.29 | 5.54 | 5.27 | 5.40 | 5.40 | 3,735,400 |
| Jul 18, 2024 | 5.30 | 5.33 | 5.25 | 5.32 | 5.32 | 1,532,100 |
| Jul 17, 2024 | 5.35 | 5.42 | 5.27 | 5.29 | 5.29 | 1,708,700 |
| Jul 16, 2024 | 5.36 | 5.38 | 5.31 | 5.34 | 5.34 | 1,947,600 |
| Jul 15, 2024 | 5.36 | 5.43 | 5.33 | 5.41 | 5.41 | 2,377,000 |
| Jul 12, 2024 | 5.30 | 5.38 | 5.29 | 5.36 | 5.36 | 1,979,300 |
| Jul 11, 2024 | 5.22 | 5.31 | 5.18 | 5.28 | 5.28 | 1,988,500 |
| Jul 10, 2024 | 5.10 | 5.23 | 5.09 | 5.22 | 5.22 | 1,846,600 |
| Jul 09, 2024 | 5.13 | 5.20 | 5.10 | 5.11 | 5.11 | 2,234,300 |
| Jul 08, 2024 | 5.19 | 5.21 | 5.13 | 5.17 | 5.17 | 1,273,000 |
| Jul 05, 2024 | 5.40 | 5.42 | 5.19 | 5.21 | 5.21 | 2,024,900 |
| Jul 04, 2024 | 5.40 | 5.42 | 5.38 | 5.42 | 5.42 | 478,000 |
| Jul 03, 2024 | 5.35 | 5.42 | 5.33 | 5.40 | 5.40 | 1,806,900 |
| Jul 02, 2024 | 5.24 | 5.37 | 5.24 | 5.36 | 5.36 | 3,234,500 |
| Jun 28, 2024 | 5.21 | 5.27 | 5.16 | 5.18 | 5.18 | 1,508,200 |
| Jun 27, 2024 | 5.14 | 5.25 | 5.13 | 5.19 | 5.19 | 1,912,600 |
| Jun 26, 2024 | 5.11 | 5.13 | 5.06 | 5.11 | 5.11 | 1,737,800 |
| Jun 25, 2024 | 5.18 | 5.19 | 5.07 | 5.08 | 5.08 | 3,699,800 |
| Jun 24, 2024 | 4.92 | 5.20 | 4.92 | 5.18 | 5.18 | 6,545,900 |
| Jun 21, 2024 | 4.92 | 4.93 | 4.84 | 4.90 | 4.90 | 4,912,300 |
| Jun 20, 2024 | 4.96 | 5.03 | 4.89 | 4.93 | 4.93 | 4,169,500 |
| Jun 19, 2024 | 4.98 | 5.01 | 4.91 | 4.95 | 4.95 | 913,000 |
| Jun 18, 2024 | 4.94 | 5.10 | 4.93 | 5.02 | 5.02 | 3,113,900 |
| Jun 17, 2024 | 4.87 | 5.00 | 4.85 | 4.96 | 4.96 | 2,515,900 |
| Jun 14, 2024 | 4.86 | 4.93 | 4.85 | 4.88 | 4.88 | 1,684,500 |
| Jun 13, 2024 | 4.99 | 4.99 | 4.84 | 4.88 | 4.88 | 2,475,600 |
| Jun 12, 2024 | 5.05 | 5.09 | 4.96 | 5.01 | 5.01 | 1,739,300 |
| Jun 11, 2024 | 4.98 | 5.03 | 4.93 | 5.00 | 5.00 | 3,154,900 |
| Jun 10, 2024 | 4.85 | 5.03 | 4.85 | 4.98 | 4.98 | 3,014,800 |
| Jun 07, 2024 | 4.88 | 4.92 | 4.85 | 4.85 | 4.85 | 1,740,800 |
| Jun 06, 2024 | 4.86 | 4.93 | 4.85 | 4.91 | 4.91 | 2,778,100 |
| Jun 05, 2024 | 4.85 | 4.91 | 4.80 | 4.85 | 4.85 | 2,721,800 |
| Jun 04, 2024 | 4.80 | 4.87 | 4.73 | 4.85 | 4.85 | 4,354,000 |
| Jun 03, 2024 | 5.02 | 5.02 | 4.75 | 4.83 | 4.83 | 5,458,500 |
| May 31, 2024 | 5.11 | 5.14 | 5.01 | 5.01 | 5.01 | 3,261,500 |
| May 30, 2024 | 5.01 | 5.16 | 5.01 | 5.08 | 5.08 | 4,073,300 |
| May 29, 2024 | 5.11 | 5.15 | 5.04 | 5.06 | 5.06 | 2,383,400 |
| May 28, 2024 | 5.00 | 5.17 | 5.00 | 5.13 | 5.13 | 4,394,900 |
| May 27, 2024 | 4.91 | 4.99 | 4.90 | 4.99 | 4.99 | 821,200 |
| May 24, 2024 | 4.84 | 4.96 | 4.83 | 4.91 | 4.91 | 2,293,900 |
| May 23, 2024 | 4.95 | 5.00 | 4.80 | 4.80 | 4.80 | 4,052,400 |
| May 22, 2024 | 4.92 | 4.97 | 4.84 | 4.91 | 4.91 | 3,422,500 |
| May 21, 2024 | 4.93 | 5.04 | 4.88 | 4.96 | 4.96 | 4,139,200 |
| May 17, 2024 | 4.83 | 4.96 | 4.82 | 4.91 | 4.91 | 2,646,700 |
| May 16, 2024 | 4.86 | 4.98 | 4.82 | 4.83 | 4.83 | 3,329,800 |
| May 15, 2024 | 4.82 | 4.91 | 4.80 | 4.87 | 4.87 | 2,787,700 |
| May 14, 2024 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | 1,665,200 |
| May 13, 2024 | 4.90 | 4.97 | 4.77 | 4.82 | 4.82 | 3,369,400 |
| May 10, 2024 | 5.02 | 5.08 | 4.87 | 4.88 | 4.88 | 4,465,000 |
| May 09, 2024 | 4.87 | 5.07 | 4.84 | 4.99 | 4.99 | 4,536,700 |
| May 08, 2024 | 4.78 | 4.85 | 4.74 | 4.83 | 4.83 | 3,069,700 |
| May 07, 2024 | 4.78 | 4.88 | 4.77 | 4.81 | 4.81 | 2,551,300 |
| May 06, 2024 | 4.79 | 4.91 | 4.78 | 4.81 | 4.81 | 4,251,900 |
| May 03, 2024 | 4.78 | 4.82 | 4.73 | 4.76 | 4.76 | 2,566,500 |
| May 02, 2024 | 4.70 | 4.82 | 4.67 | 4.80 | 4.80 | 3,717,900 |
| May 01, 2024 | 4.80 | 4.82 | 4.63 | 4.66 | 4.66 | 4,443,800 |
| Apr 30, 2024 | 4.94 | 4.96 | 4.80 | 4.80 | 4.80 | 3,318,100 |
| Apr 29, 2024 | 5.05 | 5.07 | 4.95 | 4.98 | 4.98 | 2,998,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.