Athabasca Oil Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.060	12.185	12.035	12.120	12.120	6,731,867
2026-10-16	12.080	12.190	12.080	12.150	12.150	8,618,298
2026-10-15	12.150	12.190	12.050	12.070	12.070	4,235,300
2026-10-14	12.230	12.300	12.100	12.140	12.140	6,617,100
2026-10-13	12.250	12.320	12.180	12.220	12.220	8,276,400
2026-10-09	12.240	12.310	12.150	12.220	12.220	2,858,100
2026-10-08	12.280	12.370	12.060	12.310	12.310	9,169,500
2026-10-07	12.190	12.490	12.130	12.270	12.270	11,754,500
2026-10-06	11.900	12.250	11.880	12.230	12.230	19,544,000
2026-10-05	11.920	12.230	11.920	12.010	12.010	20,446,400
2026-10-02	10.250	10.710	10.230	10.580	10.580	2,209,300
2026-10-01	10.350	10.600	10.300	10.390	10.390	2,177,500
2026-09-30	10.270	10.530	10.270	10.390	10.390	1,719,700
2026-09-29	10.240	10.370	10.170	10.200	10.200	6,201,100
2026-09-28	10.450	10.560	10.360	10.390	10.390	1,733,300
2026-09-25	10.050	10.440	10.020	10.340	10.340	2,642,600
2026-09-24	10.200	10.300	10.090	10.160	10.160	1,512,700
2026-09-23	10.240	10.280	9.990	10.080	10.080	2,437,800
2026-09-22	10.000	10.290	9.870	10.120	10.120	2,693,300
2026-09-21	10.190	10.330	9.980	10.100	10.100	1,717,500
2026-09-18	10.540	10.580	10.350	10.400	10.400	3,527,200
2026-09-17	10.480	10.660	10.420	10.520	10.520	1,497,200
2026-09-16	11.110	11.160	10.480	10.600	10.600	5,644,400
2026-09-15	11.080	11.510	11.050	11.450	11.450	2,974,500
2026-09-14	11.050	11.270	10.980	11.040	11.040	2,014,900
2026-09-11	10.890	10.950	10.710	10.870	10.870	1,003,400
2026-09-10	11.220	11.250	10.890	11.030	11.030	1,421,900
2026-09-09	11.180	11.250	10.950	11.030	11.030	1,277,900
2026-09-08	11.000	11.210	10.910	11.010	11.010	2,280,100
2026-09-04	10.700	10.880	10.560	10.860	10.860	1,813,000
2026-09-03	10.920	11.010	10.760	10.790	10.790	1,054,400
2026-09-02	10.950	11.000	10.790	10.900	10.900	1,600,300
2026-09-01	10.860	11.070	10.780	11.050	11.050	1,806,500
2026-08-31	10.840	11.000	10.570	10.630	10.630	1,850,300
2026-08-28	10.860	10.860	10.590	10.610	10.610	1,173,800
2026-08-27	10.670	10.970	10.670	10.900	10.900	1,974,700
2026-08-26	10.320	10.790	10.260	10.680	10.680	858,300
2026-08-25	10.510	10.620	10.410	10.460	10.460	1,389,200
2026-08-24	11.000	11.000	10.610	10.780	10.780	1,356,800
2026-08-21	11.020	11.120	11.000	11.090	11.090	2,524,900
2026-08-20	10.880	11.170	10.820	11.030	11.030	1,464,200
2026-08-19	10.840	10.910	10.660	10.690	10.690	2,431,100
2026-08-18	10.950	11.020	10.710	10.810	10.810	1,482,800
2026-08-17	10.620	10.930	10.570	10.920	10.920	1,829,400
2026-08-14	10.590	10.720	10.550	10.560	10.560	728,200
2026-08-13	10.460	10.570	10.330	10.530	10.530	3,359,000
2026-08-12	10.570	10.660	10.540	10.550	10.550	957,800
2026-08-11	10.410	10.640	10.370	10.590	10.590	1,435,200
2026-08-10	10.020	10.490	10.020	10.420	10.420	2,228,900
2026-08-07	9.820	10.010	9.720	9.910	9.910	1,341,100
2026-08-06	9.740	9.940	9.640	9.920	9.920	2,193,500
2026-08-05	10.070	10.150	9.530	9.610	9.610	2,450,200
2026-08-04	10.040	10.180	9.820	10.060	10.060	3,821,200
2026-07-31	10.430	10.570	10.280	10.360	10.360	1,882,600
2026-07-30	10.310	10.550	10.180	10.410	10.410	1,641,300
2026-07-29	10.560	10.640	10.340	10.620	10.620	1,702,300
2026-07-28	10.600	10.650	10.180	10.220	10.220	2,799,800
2026-07-27	10.570	10.760	10.460	10.640	10.640	4,063,900
2026-07-24	11.160	11.240	10.860	10.960	10.960	2,296,600
2026-07-23	11.240	11.330	11.130	11.280	11.280	1,641,100

Page 1 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.