Athabasca Oil Corporation (ATH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7800-0.0200 (-2.50%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 29, 2021	0.8000	0.8000	0.7500	0.7800	0.7800	2,332,315
Jul. 28, 2021	0.8100	0.8200	0.7800	0.8000	0.8000	798,100
Jul. 27, 2021	0.8200	0.8200	0.7800	0.7900	0.7900	1,444,600
Jul. 26, 2021	0.8100	0.8300	0.8000	0.8200	0.8200	791,500
Jul. 23, 2021	0.8100	0.8300	0.8000	0.8000	0.8000	1,305,600
Jul. 22, 2021	0.8400	0.8400	0.8000	0.8200	0.8200	1,219,700
Jul. 21, 2021	0.8100	0.8400	0.8100	0.8200	0.8200	2,346,400
Jul. 20, 2021	0.7500	0.8100	0.7300	0.7800	0.7800	2,764,700
Jul. 19, 2021	0.7300	0.7700	0.7200	0.7500	0.7500	5,689,500
Jul. 16, 2021	0.8100	0.8400	0.8000	0.8200	0.8200	2,330,900
Jul. 15, 2021	0.8700	0.8800	0.8000	0.8300	0.8300	5,161,600
Jul. 14, 2021	0.9200	0.9300	0.8700	0.8900	0.8900	1,530,600
Jul. 13, 2021	0.8900	0.9300	0.8800	0.9100	0.9100	2,071,100
Jul. 12, 2021	0.9200	0.9200	0.8800	0.8900	0.8900	1,037,400
Jul. 09, 2021	0.9500	0.9500	0.9200	0.9200	0.9200	1,074,600
Jul. 08, 2021	0.8500	0.9200	0.8500	0.9100	0.9100	3,852,700
Jul. 07, 2021	0.9600	0.9600	0.8800	0.8800	0.8800	3,778,200
Jul. 06, 2021	1.0000	1.0000	0.9400	0.9400	0.9400	2,455,300
Jul. 05, 2021	0.9800	1.0000	0.9600	0.9900	0.9900	2,383,000
Jul. 02, 2021	1.0000	1.0100	0.9600	0.9800	0.9800	1,463,600
Jun. 30, 2021	0.9900	0.9900	0.9700	0.9800	0.9800	1,012,500
Jun. 29, 2021	0.9800	1.0000	0.9700	0.9700	0.9700	1,782,000
Jun. 28, 2021	0.9900	1.0000	0.9400	1.0000	1.0000	2,469,100
Jun. 25, 2021	1.0000	1.0000	0.9800	0.9900	0.9900	2,510,400
Jun. 24, 2021	0.9900	1.0000	0.9400	1.0000	1.0000	1,799,400
Jun. 23, 2021	1.0200	1.0200	0.9700	0.9800	0.9800	3,612,500
Jun. 22, 2021	1.0000	1.0000	0.9800	0.9900	0.9900	2,446,000
Jun. 21, 2021	0.9300	1.0100	0.9200	1.0100	1.0100	6,944,800
Jun. 18, 2021	0.8900	0.9500	0.8600	0.9200	0.9200	2,930,300
Jun. 17, 2021	0.9400	0.9400	0.8600	0.9100	0.9100	6,060,100
Jun. 16, 2021	0.8900	0.9400	0.8900	0.9200	0.9200	3,411,600
Jun. 15, 2021	0.8400	0.8800	0.8300	0.8800	0.8800	3,504,300
Jun. 14, 2021	0.8300	0.8400	0.8200	0.8200	0.8200	2,117,200
Jun. 11, 2021	0.8100	0.8200	0.8000	0.8000	0.8000	2,107,100
Jun. 10, 2021	0.8000	0.8100	0.7900	0.8000	0.8000	1,726,400
Jun. 09, 2021	0.8000	0.8100	0.7800	0.7900	0.7900	1,730,600
Jun. 08, 2021	0.8000	0.8000	0.7700	0.8000	0.8000	1,471,700
Jun. 07, 2021	0.8000	0.8100	0.7800	0.7900	0.7900	1,403,300
Jun. 04, 2021	0.7900	0.8000	0.7700	0.8000	0.8000	1,241,700
Jun. 03, 2021	0.7800	0.8000	0.7700	0.7800	0.7800	2,408,100
Jun. 02, 2021	0.8000	0.8000	0.7800	0.7800	0.7800	3,001,000
Jun. 01, 2021	0.8200	0.8200	0.7800	0.8000	0.8000	5,746,900
May 31, 2021	0.7400	0.7900	0.7400	0.7700	0.7700	4,871,700
May 28, 2021	0.7500	0.7700	0.7200	0.7300	0.7300	5,216,200
May 27, 2021	0.7000	0.7400	0.7000	0.7300	0.7300	1,732,900
May 26, 2021	0.7100	0.7200	0.7000	0.7100	0.7100	807,800
May 25, 2021	0.7200	0.7300	0.6900	0.7100	0.7100	1,605,900
May 21, 2021	0.7200	0.7200	0.7000	0.7100	0.7100	969,400
May 20, 2021	0.7100	0.7100	0.6800	0.6900	0.6900	2,096,400
May 19, 2021	0.7200	0.7300	0.7000	0.7100	0.7100	2,728,800
May 18, 2021	0.7500	0.7500	0.7200	0.7400	0.7400	4,315,700
May 17, 2021	0.7300	0.7400	0.7200	0.7400	0.7400	1,254,900
May 14, 2021	0.6900	0.7400	0.6900	0.7200	0.7200	2,028,900
May 13, 2021	0.6900	0.7100	0.6800	0.6800	0.6800	1,907,900
May 12, 2021	0.7200	0.7500	0.7000	0.7100	0.7100	3,195,600
May 11, 2021	0.6900	0.7300	0.6800	0.7000	0.7000	2,777,200
May 10, 2021	0.7500	0.7600	0.7100	0.7200	0.7200	2,944,100
May 07, 2021	0.7200	0.7500	0.7100	0.7500	0.7500	3,059,200
May 06, 2021	0.7500	0.7500	0.6800	0.7400	0.7400	4,227,700
May 05, 2021	0.7500	0.8000	0.7300	0.7500	0.7500	9,114,900
May 04, 2021	0.7400	0.7600	0.6900	0.7300	0.7300	8,118,800
May 03, 2021	0.6400	0.7300	0.6200	0.7000	0.7000	14,351,100
Apr. 30, 2021	0.5000	0.6000	0.4900	0.6000	0.6000	11,157,100
Apr. 29, 2021	0.5300	0.5400	0.5000	0.5100	0.5100	2,938,300
Apr. 28, 2021	0.4700	0.5200	0.4700	0.5100	0.5100	3,398,800
Apr. 27, 2021	0.4600	0.4800	0.4600	0.4800	0.4800	916,100
Apr. 26, 2021	0.4800	0.4800	0.4600	0.4700	0.4700	1,194,000
Apr. 23, 2021	0.4700	0.4900	0.4700	0.4800	0.4800	568,400
Apr. 22, 2021	0.4800	0.4800	0.4600	0.4800	0.4800	819,300
Apr. 21, 2021	0.4600	0.4900	0.4600	0.4800	0.4800	1,314,300
Apr. 20, 2021	0.4900	0.5000	0.4700	0.4900	0.4900	1,686,000
Apr. 19, 2021	0.5000	0.5000	0.4900	0.5000	0.5000	718,600
Apr. 16, 2021	0.5000	0.5100	0.5000	0.5000	0.5000	680,600
Apr. 15, 2021	0.5200	0.5300	0.5000	0.5000	0.5000	868,300
Apr. 14, 2021	0.5100	0.5300	0.5000	0.5200	0.5200	1,840,500
Apr. 13, 2021	0.4900	0.5100	0.4900	0.5000	0.5000	690,500
Apr. 12, 2021	0.5100	0.5200	0.4900	0.4900	0.4900	2,071,000
Apr. 09, 2021	0.5100	0.5200	0.5000	0.5000	0.5000	402,500
Apr. 08, 2021	0.5200	0.5200	0.5000	0.5000	0.5000	1,061,500
Apr. 07, 2021	0.5200	0.5200	0.5100	0.5100	0.5100	780,200
Apr. 06, 2021	0.5200	0.5400	0.5200	0.5200	0.5200	482,800
Apr. 05, 2021	0.5400	0.5500	0.5100	0.5100	0.5100	2,203,000
Apr. 01, 2021	0.5200	0.5500	0.5200	0.5400	0.5400	3,158,700
Mar. 31, 2021	0.5000	0.5300	0.5000	0.5300	0.5300	3,063,400
Mar. 30, 2021	0.5000	0.5100	0.4900	0.5000	0.5000	1,911,300
Mar. 29, 2021	0.4900	0.5100	0.4700	0.5000	0.5000	3,554,600
Mar. 26, 2021	0.4800	0.5000	0.4700	0.4800	0.4800	4,348,800
Mar. 25, 2021	0.4600	0.4700	0.4500	0.4600	0.4600	5,292,800
Mar. 24, 2021	0.4900	0.5000	0.4800	0.4800	0.4800	4,173,000
Mar. 23, 2021	0.4800	0.5000	0.4500	0.4600	0.4600	5,576,000
Mar. 22, 2021	0.5400	0.5400	0.5000	0.5100	0.5100	1,769,900
Mar. 19, 2021	0.5000	0.5400	0.4900	0.5300	0.5300	5,230,900
Mar. 18, 2021	0.5500	0.5700	0.4900	0.5100	0.5100	6,659,700
Mar. 17, 2021	0.5200	0.5800	0.5200	0.5800	0.5800	2,927,400
Mar. 16, 2021	0.5600	0.5600	0.5400	0.5500	0.5500	3,100,700
Mar. 15, 2021	0.5900	0.5900	0.5600	0.5900	0.5900	2,337,300
Mar. 12, 2021	0.6000	0.6000	0.5800	0.5900	0.5900	2,445,700
Mar. 11, 2021	0.6000	0.6000	0.5800	0.6000	0.6000	3,110,500
Mar. 10, 2021	0.5900	0.6000	0.5700	0.6000	0.6000	5,103,100
Mar. 09, 2021	0.6000	0.6000	0.5500	0.5900	0.5900	3,838,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,311.78+81.38(+0.40%)

S&P 5004,419.15+18.51(+0.42%)

DOW35,084.53+153.60(+0.44%)

CAD/USD0.8021-0.0017(-0.21%)

CRUDE OIL73.23-0.39(-0.53%)

BTC-CAD49,844.41+303.37(+0.61%)

Athabasca Oil Corporation (ATH.TO)

S&P/TSX
20,311.78
+81.38(+0.40%)

S&P 500
4,419.15
+18.51(+0.42%)

DOW
35,084.53
+153.60(+0.44%)

CAD/USD
0.8021
-0.0017(-0.21%)

CRUDE OIL
73.23
-0.39(-0.53%)

BTC-CAD
49,844.41
+303.37(+0.61%)