Athabasca Oil Corporation (ATH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.95 | 5.09 | 4.92 | 5.03 | 5.03 | 3,343,547 |
| Apr 24, 2024 | 5.00 | 5.07 | 4.96 | 4.98 | 4.98 | 3,147,800 |
| Apr 23, 2024 | 4.95 | 5.13 | 4.93 | 5.04 | 5.04 | 4,162,300 |
| Apr 22, 2024 | 4.96 | 5.05 | 4.93 | 5.03 | 5.03 | 1,955,200 |
| Apr 19, 2024 | 5.05 | 5.12 | 4.87 | 5.02 | 5.02 | 2,271,100 |
| Apr 18, 2024 | 5.14 | 5.20 | 5.06 | 5.06 | 5.06 | 2,084,200 |
| Apr 17, 2024 | 5.15 | 5.27 | 5.11 | 5.14 | 5.14 | 3,146,700 |
| Apr 16, 2024 | 5.10 | 5.21 | 5.07 | 5.17 | 5.17 | 2,306,600 |
| Apr 15, 2024 | 5.37 | 5.39 | 5.12 | 5.12 | 5.12 | 4,070,300 |
| Apr 12, 2024 | 5.40 | 5.44 | 5.32 | 5.35 | 5.35 | 4,293,900 |
| Apr 11, 2024 | 5.52 | 5.58 | 5.22 | 5.30 | 5.30 | 5,444,000 |
| Apr 10, 2024 | 5.23 | 5.59 | 5.23 | 5.56 | 5.56 | 6,052,500 |
| Apr 09, 2024 | 5.27 | 5.29 | 5.19 | 5.24 | 5.24 | 2,540,900 |
| Apr 08, 2024 | 5.08 | 5.30 | 5.08 | 5.27 | 5.27 | 5,524,500 |
| Apr 05, 2024 | 5.11 | 5.16 | 5.08 | 5.10 | 5.10 | 3,819,800 |
| Apr 04, 2024 | 5.00 | 5.14 | 4.92 | 5.11 | 5.11 | 5,778,700 |
| Apr 03, 2024 | 5.07 | 5.14 | 5.01 | 5.04 | 5.04 | 6,125,800 |
| Apr 02, 2024 | 5.27 | 5.30 | 5.08 | 5.09 | 5.09 | 8,172,600 |
| Apr 01, 2024 | 5.26 | 5.28 | 5.20 | 5.24 | 5.24 | 2,524,300 |
| Mar 28, 2024 | 5.21 | 5.26 | 5.15 | 5.23 | 5.23 | 2,716,500 |
| Mar 27, 2024 | 5.16 | 5.21 | 5.11 | 5.20 | 5.20 | 2,519,300 |
| Mar 26, 2024 | 5.44 | 5.46 | 5.18 | 5.19 | 5.19 | 4,944,600 |
| Mar 25, 2024 | 5.25 | 5.48 | 5.25 | 5.46 | 5.46 | 4,428,600 |
| Mar 22, 2024 | 5.22 | 5.25 | 5.17 | 5.25 | 5.25 | 2,303,000 |
| Mar 21, 2024 | 5.20 | 5.26 | 5.14 | 5.21 | 5.21 | 3,976,900 |
| Mar 20, 2024 | 5.21 | 5.25 | 5.15 | 5.19 | 5.19 | 3,074,800 |
| Mar 19, 2024 | 5.27 | 5.35 | 5.25 | 5.25 | 5.25 | 2,213,200 |
| Mar 18, 2024 | 5.31 | 5.33 | 5.24 | 5.26 | 5.26 | 2,767,700 |
| Mar 15, 2024 | 5.29 | 5.39 | 5.27 | 5.30 | 5.30 | 3,633,100 |
| Mar 14, 2024 | 5.20 | 5.30 | 5.16 | 5.26 | 5.26 | 4,057,300 |
| Mar 13, 2024 | 5.14 | 5.21 | 5.12 | 5.14 | 5.14 | 4,099,600 |
| Mar 12, 2024 | 5.08 | 5.17 | 5.03 | 5.06 | 5.06 | 4,133,200 |
| Mar 11, 2024 | 5.17 | 5.24 | 5.00 | 5.18 | 5.18 | 2,957,000 |
| Mar 08, 2024 | 5.23 | 5.34 | 5.18 | 5.19 | 5.19 | 3,718,800 |
| Mar 07, 2024 | 5.24 | 5.27 | 5.19 | 5.23 | 5.23 | 3,502,300 |
| Mar 06, 2024 | 5.14 | 5.29 | 5.11 | 5.23 | 5.23 | 4,434,700 |
| Mar 05, 2024 | 5.05 | 5.12 | 5.02 | 5.08 | 5.08 | 3,002,000 |
| Mar 04, 2024 | 5.05 | 5.12 | 4.98 | 5.07 | 5.07 | 4,231,700 |
| Mar 01, 2024 | 4.94 | 5.15 | 4.72 | 5.01 | 5.01 | 7,859,100 |
| Feb 29, 2024 | 4.86 | 4.96 | 4.79 | 4.92 | 4.92 | 6,465,500 |
| Feb 28, 2024 | 4.77 | 4.86 | 4.73 | 4.83 | 4.83 | 3,472,800 |
| Feb 27, 2024 | 4.78 | 4.84 | 4.73 | 4.76 | 4.76 | 3,991,200 |
| Feb 26, 2024 | 4.76 | 4.79 | 4.71 | 4.76 | 4.76 | 2,663,900 |
| Feb 23, 2024 | 4.68 | 4.77 | 4.53 | 4.75 | 4.75 | 2,482,400 |
| Feb 22, 2024 | 4.67 | 4.73 | 4.64 | 4.71 | 4.71 | 3,323,500 |
| Feb 21, 2024 | 4.59 | 4.69 | 4.57 | 4.69 | 4.69 | 3,088,700 |
| Feb 20, 2024 | 4.58 | 4.62 | 4.51 | 4.59 | 4.59 | 2,297,300 |
| Feb 16, 2024 | 4.51 | 4.60 | 4.47 | 4.57 | 4.57 | 2,788,300 |
| Feb 15, 2024 | 4.36 | 4.59 | 4.35 | 4.51 | 4.51 | 6,863,100 |
| Feb 14, 2024 | 4.35 | 4.41 | 4.27 | 4.34 | 4.34 | 2,456,300 |
| Feb 13, 2024 | 4.35 | 4.42 | 4.29 | 4.35 | 4.35 | 2,453,700 |
| Feb 12, 2024 | 4.34 | 4.39 | 4.30 | 4.36 | 4.36 | 2,036,800 |
| Feb 09, 2024 | 4.30 | 4.35 | 4.30 | 4.34 | 4.34 | 2,016,400 |
| Feb 08, 2024 | 4.17 | 4.34 | 4.17 | 4.29 | 4.29 | 2,523,000 |
| Feb 07, 2024 | 4.15 | 4.18 | 4.13 | 4.17 | 4.17 | 1,511,000 |
| Feb 06, 2024 | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | 2,029,100 |
| Feb 05, 2024 | 4.14 | 4.18 | 4.03 | 4.12 | 4.12 | 2,533,900 |
| Feb 02, 2024 | 4.29 | 4.29 | 4.12 | 4.16 | 4.16 | 3,270,700 |
| Feb 01, 2024 | 4.37 | 4.43 | 4.26 | 4.31 | 4.31 | 3,486,200 |
| Jan 31, 2024 | 4.44 | 4.44 | 4.33 | 4.34 | 4.34 | 2,356,700 |
| Jan 30, 2024 | 4.37 | 4.47 | 4.33 | 4.44 | 4.44 | 3,982,900 |
| Jan 29, 2024 | 4.44 | 4.46 | 4.33 | 4.38 | 4.38 | 2,419,300 |
| Jan 26, 2024 | 4.48 | 4.52 | 4.35 | 4.41 | 4.41 | 2,508,300 |
| Jan 25, 2024 | 4.48 | 4.56 | 4.44 | 4.48 | 4.48 | 3,570,000 |
| Jan 24, 2024 | 4.42 | 4.47 | 4.40 | 4.44 | 4.44 | 3,166,000 |
| Jan 23, 2024 | 4.38 | 4.45 | 4.38 | 4.40 | 4.40 | 1,422,900 |
| Jan 22, 2024 | 4.33 | 4.41 | 4.29 | 4.40 | 4.40 | 1,466,600 |
| Jan 19, 2024 | 4.44 | 4.44 | 4.29 | 4.32 | 4.32 | 1,928,200 |
| Jan 18, 2024 | 4.50 | 4.50 | 4.41 | 4.42 | 4.42 | 1,625,900 |
| Jan 17, 2024 | 4.44 | 4.51 | 4.37 | 4.48 | 4.48 | 2,398,700 |
| Jan 16, 2024 | 4.62 | 4.62 | 4.47 | 4.49 | 4.49 | 3,159,200 |
| Jan 15, 2024 | 4.38 | 4.64 | 4.36 | 4.60 | 4.60 | 2,787,600 |
| Jan 12, 2024 | 4.36 | 4.44 | 4.36 | 4.39 | 4.39 | 3,083,200 |
| Jan 11, 2024 | 4.30 | 4.36 | 4.26 | 4.32 | 4.32 | 2,175,500 |
| Jan 10, 2024 | 4.27 | 4.33 | 4.24 | 4.27 | 4.27 | 2,300,600 |
| Jan 09, 2024 | 4.26 | 4.32 | 4.16 | 4.27 | 4.27 | 2,740,900 |
| Jan 08, 2024 | 4.29 | 4.30 | 4.18 | 4.23 | 4.23 | 3,246,100 |
| Jan 05, 2024 | 4.35 | 4.42 | 4.32 | 4.40 | 4.40 | 2,860,800 |
| Jan 04, 2024 | 4.36 | 4.38 | 4.26 | 4.30 | 4.30 | 2,774,900 |
| Jan 03, 2024 | 4.19 | 4.38 | 4.15 | 4.33 | 4.33 | 4,581,800 |
| Jan 02, 2024 | 4.21 | 4.24 | 4.15 | 4.17 | 4.17 | 2,133,600 |
| Dec 29, 2023 | 4.19 | 4.22 | 4.16 | 4.17 | 4.17 | 1,641,300 |
| Dec 28, 2023 | 4.17 | 4.26 | 4.15 | 4.15 | 4.15 | 2,078,700 |
| Dec 27, 2023 | 4.23 | 4.24 | 4.20 | 4.23 | 4.23 | 1,976,900 |
| Dec 22, 2023 | 4.23 | 4.25 | 4.17 | 4.18 | 4.18 | 2,070,500 |
| Dec 21, 2023 | 4.13 | 4.22 | 4.10 | 4.20 | 4.20 | 3,132,800 |
| Dec 20, 2023 | 4.15 | 4.26 | 4.09 | 4.11 | 4.11 | 8,553,000 |
| Dec 19, 2023 | 3.92 | 4.05 | 3.90 | 4.05 | 4.05 | 3,679,200 |
| Dec 18, 2023 | 3.93 | 3.99 | 3.89 | 3.91 | 3.91 | 2,722,600 |
| Dec 15, 2023 | 3.99 | 3.99 | 3.83 | 3.86 | 3.86 | 3,089,500 |
| Dec 14, 2023 | 3.97 | 4.04 | 3.93 | 3.98 | 3.98 | 5,181,900 |
| Dec 13, 2023 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 3,000,100 |
| Dec 12, 2023 | 3.60 | 3.72 | 3.58 | 3.68 | 3.68 | 2,764,700 |
| Dec 11, 2023 | 3.76 | 3.76 | 3.62 | 3.70 | 3.70 | 2,769,200 |
| Dec 08, 2023 | 3.80 | 3.82 | 3.72 | 3.79 | 3.79 | 4,010,100 |
| Dec 07, 2023 | 3.50 | 3.72 | 3.47 | 3.70 | 3.70 | 8,342,800 |
| Dec 06, 2023 | 3.39 | 3.48 | 3.36 | 3.36 | 3.36 | 5,100,400 |
| Dec 05, 2023 | 3.59 | 3.64 | 3.46 | 3.47 | 3.47 | 5,624,600 |
| Dec 04, 2023 | 3.77 | 3.78 | 3.60 | 3.61 | 3.61 | 5,475,100 |
| Dec 01, 2023 | 3.87 | 3.90 | 3.82 | 3.83 | 3.83 | 2,201,200 |
| *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.