ATH.TO - Athabasca Oil Corporation

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20232.97003.01002.86002.97002.97003,976,545
Jun 07, 20232.95003.01002.92002.97002.97002,959,400
Jun 06, 20232.91002.95002.87002.93002.93002,934,600
Jun 05, 20233.03003.06002.95002.96002.96001,896,000
Jun 02, 20232.94003.00002.94002.98002.98002,615,000
Jun 01, 20232.84002.93002.81002.91002.91002,822,600
May 31, 20232.82002.89002.79002.84002.84003,002,000
May 30, 20232.89002.92002.84002.89002.89002,754,600
May 29, 20232.91002.97002.90002.97002.9700929,500
May 26, 20232.94002.99002.89002.91002.91002,582,100
May 25, 20232.95002.97002.89002.93002.93002,837,600
May 24, 20233.00003.05002.95002.99002.99003,452,700
May 23, 20232.93002.99002.90002.97002.97003,808,600
May 19, 20232.95002.97002.89002.91002.91002,421,400
May 18, 20232.87002.93002.84002.92002.92002,734,200
May 17, 20232.84002.91002.79002.87002.87003,144,100
May 16, 20232.81002.85002.79002.80002.80003,126,300
May 15, 20232.77002.84002.74002.83002.83003,833,000
May 12, 20232.82002.86002.71002.75002.75005,457,500
May 11, 20232.85002.86002.74002.80002.80005,365,300
May 10, 20233.04003.04002.95002.97002.97002,725,900
May 09, 20233.00003.05002.96003.05003.05002,280,300
May 08, 20233.12003.13003.01003.04003.04002,722,700
May 05, 20233.06003.09003.03003.06003.06003,620,500
May 04, 20232.97002.98002.86002.96002.96004,596,500
May 03, 20232.98003.02002.91002.97002.97005,253,000
May 02, 20233.27003.27003.02003.05003.05008,332,100
May 01, 20233.29003.35003.29003.30003.30002,711,900
Apr 28, 20233.25003.37003.22003.34003.34003,678,300
Apr 27, 20233.24003.30003.23003.25003.25003,777,200
Apr 26, 20233.30003.33003.21003.25003.25005,545,500
Apr 25, 20233.37003.38003.27003.32003.32003,659,500
Apr 24, 20233.39003.41003.36003.39003.39003,483,300
Apr 21, 20233.36003.46003.36003.41003.41003,822,100
Apr 20, 20233.37003.42003.32003.34003.34003,835,600
Apr 19, 20233.41003.46003.40003.44003.44006,919,600
Apr 18, 20233.40003.53003.37003.50003.50007,804,500
Apr 17, 20233.37003.48003.37003.39003.39004,135,400
Apr 14, 20233.28003.38003.28003.38003.38005,779,900
Apr 13, 20233.27003.32003.25003.28003.28003,429,900
Apr 12, 20233.32003.33003.25003.28003.28003,662,900
Apr 11, 20233.34003.35003.26003.29003.29006,852,300
Apr 10, 20233.31003.36003.29003.32003.32001,991,000
Apr 06, 20233.32003.33003.26003.30003.30002,769,200
Apr 05, 20233.36003.38003.31003.33003.33003,443,600
Apr 04, 20233.43003.45003.30003.39003.39005,458,300
Apr 03, 20233.41003.49003.34003.40003.40009,728,200
Mar 31, 20233.28003.28003.21003.23003.23003,065,000
Mar 30, 20233.30003.31003.23003.26003.26003,947,800
Mar 29, 20233.23003.29003.22003.26003.26004,720,600
Mar 28, 20233.16003.24003.10003.19003.19005,101,700
Mar 27, 20232.98003.17002.94003.14003.14007,348,000
Mar 24, 20232.82002.97002.80002.93002.93006,061,600
Mar 23, 20232.92002.99002.86002.91002.91004,624,900
Mar 22, 20232.91003.01002.86002.90002.90005,030,100
Mar 21, 20232.89003.00002.86002.92002.92005,158,200
Mar 20, 20232.81002.83002.73002.82002.82006,314,100
Mar 17, 20232.96002.96002.77002.81002.81008,034,600
Mar 16, 20232.80003.02002.75002.96002.96007,439,000
Mar 15, 20232.84002.87002.65002.83002.830015,081,100
Mar 14, 20232.94003.09002.92002.97002.97009,256,600
Mar 13, 20232.97003.03002.83002.94002.94007,700,800
Mar 10, 20233.15003.19003.05003.07003.07005,981,800
Mar 09, 20233.20003.26003.12003.15003.15006,060,000
Mar 08, 20233.10003.27003.09003.15003.15004,823,400
Mar 07, 20233.30003.31003.09003.15003.15006,803,800
Mar 06, 20233.19003.39003.10003.29003.290010,922,400
Mar 03, 20233.10003.25003.10003.19003.19008,502,700
Mar 02, 20233.06003.16002.99003.15003.15008,988,100
Mar 01, 20232.98003.02002.95003.00003.00006,440,200
Feb 28, 20233.08003.12002.98002.98002.98006,882,700
Feb 27, 20232.96003.01002.90002.99002.99007,466,100
Feb 24, 20232.74002.94002.68002.91002.91007,095,900
Feb 23, 20232.71002.77002.69002.76002.76003,647,400
Feb 22, 20232.65002.71002.61002.67002.67003,527,000
Feb 21, 20232.74002.76002.63002.65002.65003,807,700
Feb 17, 20232.82002.82002.73002.73002.73004,659,500
Feb 16, 20232.92002.96002.87002.87002.87002,861,200
Feb 15, 20232.95002.97002.88002.91002.91002,783,500
Feb 14, 20232.91002.99002.88002.98002.98003,651,800
Feb 13, 20232.99003.02002.93002.97002.97004,824,000
Feb 10, 20232.93003.02002.92002.98002.98007,202,200
Feb 09, 20232.92002.94002.87002.88002.88003,102,500
Feb 08, 20232.92002.99002.89002.93002.93004,845,500
Feb 07, 20232.76002.90002.75002.89002.89005,046,900
Feb 06, 20232.76002.76002.68002.75002.75002,111,200
Feb 03, 20232.78002.86002.74002.75002.75004,294,800
Feb 02, 20232.83002.84002.71002.76002.76004,415,800
Feb 01, 20232.94002.97002.75002.83002.83008,290,000
Jan 31, 20232.77002.97002.75002.93002.930017,590,900
Jan 30, 20232.68002.83002.55002.77002.77009,325,100
Jan 27, 20232.55002.70002.51002.69002.690012,713,600
Jan 26, 20232.46002.53002.40002.52002.52004,140,000
Jan 25, 20232.40002.42002.35002.38002.38002,161,900
Jan 24, 20232.46002.47002.41002.41002.41001,888,600
Jan 23, 20232.45002.50002.45002.45002.45002,039,100
Jan 20, 20232.48002.50002.44002.47002.47001,731,100
Jan 19, 20232.46002.50002.38002.45002.45002,471,400
Jan 18, 20232.48002.61002.45002.46002.46005,694,300
Jan 17, 20232.44002.46002.41002.44002.44003,126,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...