Canada markets close in 2 hours 11 minutes

Athabasca Oil Corporation (ATH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.1900+0.0500 (+2.34%)
As of 01:48PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20222.11002.21002.09002.19002.19003,752,465
Aug 05, 20222.01002.16001.99002.14002.14005,982,200
Aug 04, 20222.13002.13002.02002.05002.05005,717,800
Aug 03, 20222.36002.40002.15002.16002.16006,445,500
Aug 02, 20222.32002.38002.29002.36002.360012,291,600
Jul 29, 20222.35002.45002.32002.42002.42007,625,600
Jul 28, 20222.49002.49002.24002.29002.29009,884,200
Jul 27, 20222.20002.46002.19002.42002.42006,704,000
Jul 26, 20222.30002.32002.18002.19002.190010,890,900
Jul 25, 20222.13002.27002.11002.24002.24007,993,400
Jul 22, 20222.13002.17002.11002.11002.110013,413,400
Jul 21, 20222.19002.20002.12002.14002.14004,308,400
Jul 20, 20222.25002.29002.20002.29002.29004,848,500
Jul 19, 20222.29002.34002.23002.28002.28006,785,600
Jul 18, 20222.10002.34002.08002.29002.290010,678,600
Jul 15, 20222.06002.10002.01002.03002.03004,080,900
Jul 14, 20221.95002.01001.85002.01002.01007,788,800
Jul 13, 20221.99002.06001.97002.02002.02008,505,500
Jul 12, 20222.00002.07001.92002.05002.05006,620,100
Jul 11, 20222.01002.15001.98002.09002.09007,186,300
Jul 08, 20222.23002.27002.11002.13002.130015,989,000
Jul 07, 20222.22002.27002.18002.19002.19007,535,800
Jul 06, 20222.27002.29001.92002.11002.110013,169,900
Jul 05, 20222.46002.48002.18002.26002.260010,016,700
Jul 04, 20222.55002.63002.50002.61002.61003,874,800
Jun 30, 20222.39002.50002.37002.49002.49006,262,000
Jun 29, 20222.68002.71002.46002.50002.50006,392,400
Jun 28, 20222.58002.64002.53002.59002.590014,542,600
Jun 27, 20222.47002.53002.42002.49002.490024,231,200
Jun 24, 20222.32002.52002.30002.43002.430011,430,600
Jun 23, 20222.56002.60002.22002.24002.240014,164,600
Jun 22, 20222.64002.68002.54002.56002.56009,278,200
Jun 21, 20222.85002.90002.78002.87002.87009,490,100
Jun 20, 20222.63002.76002.57002.76002.76006,320,400
Jun 17, 20222.91002.93002.62002.70002.700039,227,900
Jun 16, 20222.95003.02002.84002.96002.960011,466,200
Jun 15, 20223.05003.12002.96003.03003.03009,200,600
Jun 14, 20223.26003.29002.98003.03003.030010,445,700
Jun 13, 20223.05003.27002.98003.21003.210013,815,900
Jun 10, 20223.25003.30003.12003.18003.18007,923,200
Jun 09, 20223.25003.35003.20003.27003.27006,894,500
Jun 08, 20223.40003.44003.24003.30003.300010,346,200
Jun 07, 20223.17003.41003.09003.32003.320014,003,400
Jun 06, 20223.23003.23003.11003.15003.150012,997,600
Jun 03, 20222.87003.11002.85003.06003.060016,087,400
Jun 02, 20222.63002.92002.61002.89002.890016,234,500
Jun 01, 20222.64002.68002.55002.67002.67006,403,000
May 31, 20222.76002.80002.52002.59002.590022,272,800
May 30, 20222.59002.74002.57002.70002.70005,125,400
May 27, 20222.53002.57002.48002.56002.56004,951,500
May 26, 20222.61002.66002.52002.53002.53005,106,200
May 25, 20222.37002.61002.37002.58002.58008,146,000
May 24, 20222.40002.42002.34002.39002.39004,866,500
May 20, 20222.42002.47002.35002.37002.37004,315,200
May 19, 20222.30002.50002.28002.45002.45009,145,000
May 18, 20222.46002.46002.32002.36002.36006,637,300
May 17, 20222.52002.52002.42002.43002.43007,819,200
May 16, 20222.34002.48002.34002.46002.46006,140,100
May 13, 20222.35002.42002.34002.37002.37005,238,600
May 12, 20222.30002.33002.26002.30002.30006,393,900
May 11, 20222.44002.47002.33002.33002.33007,949,700
May 10, 20222.31002.40002.30002.39002.39008,843,300
May 09, 20222.47002.47002.27002.28002.28007,841,900
May 06, 20222.59002.61002.47002.54002.54006,334,800
May 05, 20222.70002.71002.53002.58002.58009,641,400
May 04, 20222.65002.66002.49002.66002.660019,073,300
May 03, 20222.46002.77002.46002.76002.76009,263,900
May 02, 20222.39002.48002.38002.48002.48004,595,900
Apr 29, 20222.56002.59002.39002.46002.46006,854,900
Apr 28, 20222.52002.57002.44002.53002.53006,097,300
Apr 27, 20222.46002.50002.37002.48002.48005,064,700
Apr 26, 20222.50002.53002.40002.42002.42008,125,600
Apr 25, 20222.41002.46002.31002.45002.450014,287,900
Apr 22, 20222.59002.65002.51002.54002.54007,442,500
Apr 21, 20222.72002.86002.59002.62002.620013,015,400
Apr 20, 20222.40002.70002.40002.65002.650011,806,900
Apr 19, 20222.34002.40002.30002.40002.40008,189,300
Apr 18, 20222.25002.43002.24002.39002.390010,171,200
Apr 14, 20222.10002.28002.09002.23002.23008,815,400
Apr 13, 20222.06002.12002.05002.09002.09004,244,800
Apr 12, 20222.08002.13002.03002.03002.03004,017,500
Apr 11, 20222.07002.09002.01002.04002.04005,949,200
Apr 08, 20222.05002.16002.02002.14002.14005,281,500
Apr 07, 20222.00002.05001.93002.04002.040032,654,700
Apr 06, 20222.02002.04001.96001.99001.99006,984,700
Apr 05, 20222.07002.09002.01002.01002.01003,368,600
Apr 04, 20222.06002.09002.02002.07002.07003,552,100
Apr 01, 20221.99002.07001.98002.03002.03003,451,800
Mar 31, 20222.02002.09002.01002.03002.03004,562,700
Mar 30, 20222.16002.16002.07002.09002.09005,157,800
Mar 29, 20222.12002.13002.07002.12002.12008,415,000
Mar 28, 20222.21002.25002.18002.19002.19006,328,900
Mar 25, 20222.20002.31002.20002.30002.30003,349,600
Mar 24, 20222.25002.26002.22002.25002.25003,240,700
Mar 23, 20222.28002.29002.23002.26002.26004,869,800
Mar 22, 20222.26002.26002.20002.22002.22003,985,400
Mar 21, 20222.21002.27002.19002.26002.26005,503,900
Mar 18, 20222.19002.19002.13002.18002.18004,286,900
Mar 17, 20222.18002.20002.12002.18002.18004,953,400
Mar 16, 20222.10002.16002.05002.09002.09005,216,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...