Athabasca Oil Corporation (ATH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

1.0400-0.0100 (-0.95%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 27, 2021	-	-	-	-	-	-
Oct. 26, 2021	1.0600	1.0800	1.0300	1.0400	1.0400	8,008,100
Oct. 25, 2021	1.1300	1.1400	1.0500	1.0500	1.0500	5,996,900
Oct. 22, 2021	1.1200	1.1400	1.0700	1.1000	1.1000	2,634,000
Oct. 21, 2021	1.1400	1.1400	1.1000	1.1300	1.1300	1,949,800
Oct. 20, 2021	1.1200	1.1500	1.0900	1.1400	1.1400	2,405,700
Oct. 19, 2021	1.1400	1.1400	1.0900	1.1400	1.1400	3,232,400
Oct. 18, 2021	1.0800	1.1700	1.0800	1.1300	1.1300	5,934,400
Oct. 15, 2021	1.0200	1.0800	1.0200	1.0800	1.0800	8,785,600
Oct. 14, 2021	1.0000	1.0200	0.9900	1.0000	1.0000	5,504,500
Oct. 13, 2021	0.9900	0.9900	0.9400	0.9900	0.9900	3,639,700
Oct. 12, 2021	1.0000	1.0200	0.9900	0.9900	0.9900	6,303,200
Oct. 08, 2021	0.9800	1.0100	0.9600	0.9700	0.9700	7,899,800
Oct. 07, 2021	0.9300	0.9700	0.9100	0.9400	0.9400	3,537,400
Oct. 06, 2021	0.9700	0.9700	0.9200	0.9500	0.9500	3,850,300
Oct. 05, 2021	0.9800	0.9900	0.9400	0.9700	0.9700	6,285,900
Oct. 04, 2021	0.9500	0.9900	0.9500	0.9700	0.9700	3,686,100
Oct. 01, 2021	0.9100	0.9500	0.9100	0.9300	0.9300	2,459,000
Sep. 30, 2021	0.8600	0.9300	0.8400	0.9200	0.9200	4,744,000
Sep. 29, 2021	0.8700	0.8800	0.8500	0.8700	0.8700	1,939,100
Sep. 28, 2021	0.9000	0.9000	0.8400	0.8700	0.8700	5,032,100
Sep. 27, 2021	0.8900	0.9100	0.8800	0.8900	0.8900	7,572,000
Sep. 24, 2021	0.8700	0.8900	0.8600	0.8600	0.8600	6,819,900
Sep. 23, 2021	0.8700	0.8800	0.8500	0.8700	0.8700	2,061,300
Sep. 22, 2021	0.8300	0.8700	0.8300	0.8500	0.8500	2,690,200
Sep. 21, 2021	0.8100	0.8200	0.7900	0.8200	0.8200	1,581,100
Sep. 20, 2021	0.8000	0.8300	0.7800	0.7900	0.7900	2,075,900
Sep. 17, 2021	0.8400	0.8500	0.8000	0.8400	0.8400	2,123,500
Sep. 16, 2021	0.8800	0.8800	0.8400	0.8500	0.8500	1,290,000
Sep. 15, 2021	0.8300	0.8900	0.8300	0.8700	0.8700	3,401,000
Sep. 14, 2021	0.8100	0.8300	0.8000	0.8100	0.8100	1,597,400
Sep. 13, 2021	0.7600	0.8200	0.7600	0.7800	0.7800	3,170,200
Sep. 10, 2021	0.7700	0.7900	0.7600	0.7600	0.7600	1,012,100
Sep. 09, 2021	0.7600	0.7700	0.7300	0.7500	0.7500	433,600
Sep. 08, 2021	0.7800	0.7900	0.7500	0.7600	0.7600	1,348,700
Sep. 07, 2021	0.7800	0.8100	0.7600	0.7700	0.7700	1,660,200
Sep. 03, 2021	0.8200	0.8300	0.7800	0.7900	0.7900	1,887,900
Sep. 02, 2021	0.7200	0.8100	0.7200	0.7900	0.7900	4,097,200
Sep. 01, 2021	0.7100	0.7300	0.7100	0.7200	0.7200	999,000
Aug. 31, 2021	0.7200	0.7300	0.7100	0.7300	0.7300	305,800
Aug. 30, 2021	0.7300	0.7300	0.7100	0.7200	0.7200	766,500
Aug. 27, 2021	0.7200	0.7400	0.7200	0.7300	0.7300	1,445,400
Aug. 26, 2021	0.7200	0.7200	0.7000	0.7100	0.7100	449,600
Aug. 25, 2021	0.7400	0.7400	0.7100	0.7200	0.7200	833,300
Aug. 24, 2021	0.7300	0.7500	0.7200	0.7300	0.7300	1,633,900
Aug. 23, 2021	0.7200	0.7300	0.7000	0.7200	0.7200	2,291,100
Aug. 20, 2021	0.7000	0.7200	0.6700	0.6700	0.6700	1,617,800
Aug. 19, 2021	0.6600	0.7100	0.6500	0.7100	0.7100	5,104,700
Aug. 18, 2021	0.7200	0.7300	0.7000	0.7100	0.7100	3,428,000
Aug. 17, 2021	0.7200	0.7300	0.7100	0.7100	0.7100	1,966,100
Aug. 16, 2021	0.7400	0.7500	0.7100	0.7300	0.7300	853,600
Aug. 13, 2021	0.7900	0.7900	0.7400	0.7600	0.7600	1,306,300
Aug. 12, 2021	0.8100	0.8200	0.7800	0.7800	0.7800	1,004,400
Aug. 11, 2021	0.7700	0.8300	0.7600	0.8300	0.8300	1,394,500
Aug. 10, 2021	0.7600	0.7900	0.7600	0.7700	0.7700	693,200
Aug. 09, 2021	0.7100	0.7600	0.7100	0.7600	0.7600	1,966,800
Aug. 06, 2021	0.7800	0.7900	0.7600	0.7600	0.7600	976,900
Aug. 05, 2021	0.7600	0.8000	0.7500	0.7800	0.7800	1,035,200
Aug. 04, 2021	0.7600	0.7700	0.7400	0.7700	0.7700	2,449,600
Aug. 03, 2021	0.7400	0.7900	0.7400	0.7700	0.7700	1,850,200
Jul. 30, 2021	0.7800	0.7900	0.7500	0.7900	0.7900	1,597,000
Jul. 29, 2021	0.8000	0.8000	0.7500	0.7800	0.7800	2,332,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,173.45-111.35(-0.52%)

S&P 5004,574.79+8.31(+0.18%)

DOW35,756.88+15.78(+0.04%)

CAD/USD0.8062-0.0011(-0.1322%)

BTC-CAD73,125.16-5,524.03(-7.02%)

CMC Crypto 2001,411.78-93.37(-6.20%)

Athabasca Oil Corporation (ATH.TO)

S&P/TSX
21,173.45
-111.35(-0.52%)

S&P 500
4,574.79
+8.31(+0.18%)

DOW
35,756.88
+15.78(+0.04%)

CAD/USD
0.8062
-0.0011(-0.1322%)

BTC-CAD
73,125.16
-5,524.03(-7.02%)

CMC Crypto 200
1,411.78
-93.37(-6.20%)