Athabasca Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.970 | 3.970 | 3.780 | 3.800 | 3.800 | 3,463,753 |
| 2023-09-08 | 3.990 | 4.020 | 3.920 | 3.920 | 3.920 | 2,736,007 |
| 2023-09-07 | 3.960 | 4.020 | 3.960 | 3.970 | 3.970 | 1,769,383 |
| 2023-09-06 | 3.960 | 4.000 | 3.920 | 3.980 | 3.980 | 3,067,000 |
| 2023-09-05 | 3.950 | 4.030 | 3.930 | 3.970 | 3.970 | 4,721,404 |
| 2023-09-01 | 3.790 | 3.940 | 3.790 | 3.900 | 3.900 | 3,960,288 |
| 2023-08-31 | 3.780 | 3.790 | 3.730 | 3.750 | 3.750 | 2,695,964 |
| 2023-08-30 | 3.710 | 3.750 | 3.700 | 3.740 | 3.740 | 2,322,133 |
| 2023-08-29 | 3.680 | 3.700 | 3.660 | 3.670 | 3.670 | 2,417,814 |
| 2023-08-28 | 3.670 | 3.720 | 3.660 | 3.680 | 3.680 | 1,517,799 |
| 2023-08-25 | 3.610 | 3.680 | 3.600 | 3.650 | 3.650 | 3,127,796 |
| 2023-08-24 | 3.680 | 3.690 | 3.560 | 3.560 | 3.560 | 3,294,949 |
| 2023-08-23 | 3.650 | 3.770 | 3.610 | 3.680 | 3.680 | 3,659,054 |
| 2023-08-22 | 3.750 | 3.760 | 3.710 | 3.710 | 3.710 | 1,106,964 |
| 2023-08-21 | 3.620 | 3.785 | 3.620 | 3.750 | 3.750 | 2,363,619 |
| 2023-08-18 | 3.660 | 3.710 | 3.650 | 3.670 | 3.670 | 1,457,383 |
| 2023-08-17 | 3.680 | 3.725 | 3.660 | 3.680 | 3.680 | 2,342,499 |
| 2023-08-16 | 3.630 | 3.730 | 3.620 | 3.640 | 3.640 | 2,375,633 |
| 2023-08-15 | 3.660 | 3.690 | 3.600 | 3.630 | 3.630 | 1,639,182 |
| 2023-08-14 | 3.730 | 3.740 | 3.670 | 3.710 | 3.710 | 2,315,399 |
| 2023-08-11 | 3.700 | 3.795 | 3.700 | 3.750 | 3.750 | 2,769,994 |
| 2023-08-10 | 3.730 | 3.770 | 3.680 | 3.700 | 3.700 | 2,361,871 |
| 2023-08-09 | 3.800 | 3.830 | 3.700 | 3.730 | 3.730 | 4,057,545 |
| 2023-08-08 | 3.670 | 3.760 | 3.640 | 3.760 | 3.760 | 2,603,094 |
| 2023-08-04 | 3.750 | 3.810 | 3.675 | 3.740 | 3.740 | 4,236,004 |
| 2023-08-03 | 3.580 | 3.790 | 3.570 | 3.720 | 3.720 | 5,369,889 |
| 2023-08-02 | 3.450 | 3.615 | 3.390 | 3.600 | 3.600 | 6,094,320 |
| 2023-08-01 | 3.390 | 3.460 | 3.340 | 3.430 | 3.430 | 2,938,253 |
| 2023-07-31 | 3.460 | 3.490 | 3.390 | 3.400 | 3.400 | 2,284,270 |
| 2023-07-28 | 3.300 | 3.440 | 3.300 | 3.420 | 3.420 | 2,718,939 |
| 2023-07-27 | 3.500 | 3.520 | 3.310 | 3.320 | 3.320 | 4,455,347 |
| 2023-07-26 | 3.480 | 3.530 | 3.460 | 3.490 | 3.490 | 1,871,502 |
| 2023-07-25 | 3.540 | 3.570 | 3.470 | 3.530 | 3.530 | 3,634,329 |
| 2023-07-24 | 3.470 | 3.615 | 3.470 | 3.540 | 3.540 | 6,815,248 |
| 2023-07-21 | 3.380 | 3.470 | 3.370 | 3.450 | 3.450 | 4,148,985 |
| 2023-07-20 | 3.370 | 3.380 | 3.290 | 3.370 | 3.370 | 2,000,364 |
| 2023-07-19 | 3.410 | 3.410 | 3.340 | 3.350 | 3.350 | 3,024,423 |
| 2023-07-18 | 3.280 | 3.450 | 3.280 | 3.390 | 3.390 | 3,996,507 |
| 2023-07-17 | 3.360 | 3.380 | 3.280 | 3.290 | 3.290 | 2,980,841 |
| 2023-07-14 | 3.440 | 3.480 | 3.340 | 3.400 | 3.400 | 4,322,711 |
| 2023-07-13 | 3.330 | 3.500 | 3.320 | 3.470 | 3.470 | 6,116,475 |
| 2023-07-12 | 3.320 | 3.370 | 3.230 | 3.340 | 3.340 | 7,358,211 |
| 2023-07-11 | 3.040 | 3.310 | 3.020 | 3.300 | 3.300 | 9,310,731 |
| 2023-07-10 | 3.010 | 3.050 | 2.990 | 3.020 | 3.020 | 3,253,191 |
| 2023-07-07 | 2.910 | 3.040 | 2.890 | 3.020 | 3.020 | 4,263,445 |
| 2023-07-06 | 2.910 | 2.940 | 2.850 | 2.940 | 2.940 | 2,576,015 |
| 2023-07-05 | 2.940 | 2.960 | 2.920 | 2.930 | 2.930 | 1,572,040 |
| 2023-07-04 | 2.900 | 2.930 | 2.880 | 2.930 | 2.930 | 1,475,601 |
| 2023-06-30 | 2.840 | 2.900 | 2.805 | 2.870 | 2.870 | 2,769,972 |
| 2023-06-29 | 2.740 | 2.820 | 2.730 | 2.820 | 2.820 | 1,834,128 |
| 2023-06-28 | 2.670 | 2.740 | 2.625 | 2.740 | 2.740 | 2,355,621 |
| 2023-06-27 | 2.670 | 2.695 | 2.630 | 2.660 | 2.660 | 1,379,290 |
| 2023-06-26 | 2.630 | 2.720 | 2.630 | 2.690 | 2.690 | 2,035,433 |
| 2023-06-23 | 2.580 | 2.665 | 2.540 | 2.640 | 2.640 | 3,452,063 |
| 2023-06-22 | 2.680 | 2.700 | 2.650 | 2.650 | 2.650 | 1,960,907 |
| 2023-06-21 | 2.720 | 2.750 | 2.695 | 2.730 | 2.730 | 2,511,766 |
| 2023-06-20 | 2.800 | 2.800 | 2.690 | 2.720 | 2.720 | 2,943,681 |
| 2023-06-19 | 2.780 | 2.840 | 2.780 | 2.820 | 2.820 | 781,772 |
| 2023-06-16 | 2.810 | 2.820 | 2.780 | 2.800 | 2.800 | 2,142,323 |
| 2023-06-15 | 2.780 | 2.845 | 2.780 | 2.800 | 2.800 | 2,642,152 |
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.