Canada Markets closed

Eco (Atlantic) Oil & Gas Ltd. (EOG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.51000.0000 (0.00%)
At close: 03:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20220.50000.51000.50000.51000.510029,944
May 18, 20220.53000.53000.50000.51000.510053,400
May 17, 20220.51000.53000.51000.53000.530026,600
May 16, 20220.53000.53000.51000.52000.520058,100
May 13, 20220.50000.52000.49500.52000.5200215,500
May 12, 20220.54000.54000.49000.49500.495058,300
May 11, 20220.53000.54000.52000.54000.540056,600
May 10, 20220.57000.57000.48500.55000.5500276,800
May 09, 20220.57000.59000.53000.55000.5500187,500
May 06, 20220.59000.59000.56000.58000.580044,700
May 05, 20220.62000.62000.59000.61000.610094,500
May 04, 20220.58000.60000.57000.60000.6000225,900
May 03, 20220.61000.61000.58000.58000.580081,100
May 02, 20220.60000.60000.56000.59000.5900107,400
Apr 29, 20220.61000.61000.58000.60000.6000121,900
Apr 28, 20220.62000.62000.61000.61000.610070,300
Apr 27, 20220.59000.60000.58000.60000.6000125,300
Apr 26, 20220.59000.61000.58000.59000.5900562,700
Apr 25, 20220.56000.57000.53000.57000.5700293,400
Apr 22, 20220.59000.59000.56000.57000.5700403,400
Apr 21, 20220.67000.68000.57000.58000.5800654,900
Apr 20, 20220.65000.66000.64000.65000.6500230,800
Apr 19, 20220.65000.65000.62000.63000.6300293,900
Apr 18, 20220.61000.66000.61000.63000.6300477,700
Apr 14, 20220.57000.58000.55000.58000.5800125,300
Apr 13, 20220.54000.57000.54000.57000.570072,600
Apr 12, 20220.54000.57000.54000.55000.5500219,300
Apr 11, 20220.52000.55000.52000.54000.540078,000
Apr 08, 20220.52000.57000.51000.53000.5300186,100
Apr 07, 20220.55000.55000.51000.52000.5200106,700
Apr 06, 20220.51000.55000.50000.53000.5300629,200
Apr 05, 20220.58000.58000.58000.58000.5800400
Apr 04, 20220.59000.61000.57000.58000.5800422,300
Apr 01, 20220.63000.63000.53000.61000.6100237,500
Mar 31, 20220.62000.63000.60000.62000.620021,600
Mar 30, 20220.65000.65000.60000.60000.600028,800
Mar 29, 20220.63000.64000.60000.62000.6200191,400
Mar 28, 20220.65000.65000.63000.63000.630075,600
Mar 25, 20220.66000.68000.63000.64000.6400327,900
Mar 24, 20220.62000.68000.61000.63000.6300467,500
Mar 23, 20220.59000.61000.59000.60000.6000202,100
Mar 22, 20220.61000.61000.57000.60000.6000327,100
Mar 21, 20220.58000.59000.57000.58000.5800123,900
Mar 18, 20220.55000.55000.51000.55000.5500429,400
Mar 17, 20220.57000.57000.54000.55000.550022,000
Mar 16, 20220.53000.56000.52000.55000.5500305,200
Mar 15, 20220.48500.53000.48500.51000.5100946,600
Mar 14, 20220.50000.52000.48500.49500.4950234,600
Mar 11, 20220.51000.52000.48500.52000.520080,500
Mar 10, 20220.48500.49000.48000.49000.490098,800
Mar 09, 20220.47000.49000.47000.49000.4900142,000
Mar 08, 20220.49500.52000.45000.47000.4700311,900
Mar 07, 20220.50000.52000.49000.49000.4900530,900
Mar 04, 20220.55000.55000.50000.53000.5300530,700
Mar 03, 20220.60000.60000.57000.59000.5900148,700
Mar 02, 20220.59000.60000.56000.60000.6000154,100
Mar 01, 20220.60000.60000.54000.58000.5800103,400
Feb 28, 20220.60000.62000.59000.61000.610073,300
Feb 25, 20220.60000.62000.59000.60000.6000320,200
Feb 24, 20220.65000.66000.61000.62000.6200213,700
Feb 23, 20220.60000.63000.59000.63000.6300225,300
Feb 22, 20220.60000.61000.57000.59000.5900297,100
Feb 18, 20220.62000.64000.60000.64000.6400119,700
Feb 17, 20220.66000.66000.62000.62000.6200239,400
Feb 16, 20220.56000.64000.56000.62000.6200328,900
Feb 15, 20220.56000.57000.55000.57000.5700143,800
Feb 14, 20220.55000.58000.55000.55000.5500202,400
Feb 11, 20220.56000.56000.54000.55000.5500102,100
Feb 10, 20220.57000.58000.57000.58000.580034,000
Feb 09, 20220.55000.57000.55000.57000.5700255,600
Feb 08, 20220.56000.57000.52000.52000.5200397,500
Feb 07, 20220.52000.61000.50000.56000.5600663,600
Feb 04, 20220.48000.52000.47500.52000.5200269,800
Feb 03, 20220.48000.48000.47000.48000.480050,700
Feb 02, 20220.48000.48000.47000.47500.4750258,900
Feb 01, 20220.47000.48500.47000.48000.4800114,000
Jan 31, 20220.48000.48000.46000.47500.475029,300
Jan 28, 20220.47500.48000.46000.48000.480058,100
Jan 27, 20220.47000.48000.46500.46500.465045,300
Jan 26, 20220.47000.47000.46000.47000.4700186,500
Jan 25, 20220.46500.47000.42000.45000.450075,200
Jan 24, 20220.43000.43000.41500.43000.4300158,100
Jan 21, 20220.46500.47000.46000.47000.470034,300
Jan 20, 20220.45500.47000.45000.47000.470039,800
Jan 19, 20220.45000.45000.44000.45000.450027,700
Jan 18, 20220.47000.47000.45000.46000.460062,000
Jan 17, 20220.48500.48500.46000.47500.475045,500
Jan 14, 20220.48000.48500.47000.48000.480028,400
Jan 13, 20220.47000.48000.47000.47500.4750107,200
Jan 12, 20220.45500.48000.45500.47000.4700213,800
Jan 11, 20220.41000.48000.41000.45000.4500334,000
Jan 10, 20220.38000.39500.38000.39500.395072,600
Jan 07, 20220.37000.38000.36000.38000.3800236,300
Jan 06, 20220.35000.36000.34500.35000.350061,400
Jan 05, 20220.34000.36000.34000.36000.360031,300
Jan 04, 20220.34000.35000.34000.34500.3450259,300
Dec 31, 20210.35000.35000.35000.35000.350037,200
Dec 30, 20210.34000.35000.33000.35000.350067,600
Dec 29, 20210.32000.35000.32000.33500.335039,300
Dec 24, 20210.31500.33500.31000.33000.330045,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...