Athabasca Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.870	2.880	2.750	2.760	2.760	3,227,873
2023-06-13	2.850	2.925	2.840	2.850	2.850	3,877,974
2023-06-12	2.880	2.910	2.780	2.790	2.790	4,322,226
2023-06-09	2.970	3.000	2.940	2.950	2.950	2,361,746
2023-06-08	2.970	3.010	2.860	2.970	2.970	4,088,736
2023-06-07	2.950	3.010	2.915	2.970	2.970	2,959,413
2023-06-06	2.910	2.950	2.870	2.930	2.930	2,934,553
2023-06-05	3.030	3.060	2.950	2.960	2.960	1,896,030
2023-06-02	2.940	3.000	2.940	2.980	2.980	2,614,953
2023-06-01	2.840	2.930	2.810	2.910	2.910	2,822,629
2023-05-31	2.820	2.885	2.790	2.840	2.840	3,001,952
2023-05-30	2.890	2.920	2.840	2.890	2.890	2,754,599
2023-05-29	2.910	2.970	2.900	2.970	2.970	929,534
2023-05-26	2.940	2.990	2.890	2.910	2.910	2,582,079
2023-05-25	2.950	2.970	2.890	2.930	2.930	2,837,638
2023-05-24	3.000	3.050	2.950	2.990	2.990	3,452,711
2023-05-23	2.930	2.990	2.900	2.970	2.970	3,808,597
2023-05-19	2.950	2.970	2.885	2.910	2.910	2,421,443
2023-05-18	2.870	2.930	2.840	2.920	2.920	2,734,206
2023-05-17	2.840	2.910	2.790	2.870	2.870	3,144,060
2023-05-16	2.810	2.850	2.790	2.800	2.800	3,126,280
2023-05-15	2.770	2.840	2.740	2.830	2.830	3,833,025
2023-05-12	2.820	2.860	2.710	2.750	2.750	5,457,460
2023-05-11	2.850	2.855	2.740	2.800	2.800	5,365,298
2023-05-10	3.040	3.040	2.950	2.970	2.970	2,725,852
2023-05-09	3.000	3.050	2.960	3.050	3.050	2,280,305
2023-05-08	3.120	3.130	3.010	3.040	3.040	2,722,669
2023-05-05	3.060	3.090	3.030	3.060	3.060	3,620,495
2023-05-04	2.970	2.980	2.860	2.960	2.960	4,596,472
2023-05-03	2.980	3.020	2.910	2.970	2.970	5,253,027
2023-05-02	3.270	3.270	3.020	3.050	3.050	8,332,097
2023-05-01	3.290	3.350	3.285	3.300	3.300	2,711,943
2023-04-28	3.250	3.370	3.220	3.340	3.340	3,678,342
2023-04-27	3.240	3.300	3.230	3.250	3.250	3,777,161
2023-04-26	3.300	3.330	3.210	3.250	3.250	5,545,526
2023-04-25	3.370	3.375	3.265	3.320	3.320	3,659,540
2023-04-24	3.390	3.410	3.360	3.390	3.390	3,483,319
2023-04-21	3.360	3.460	3.360	3.410	3.410	3,822,057
2023-04-20	3.370	3.420	3.320	3.340	3.340	3,835,643
2023-04-19	3.410	3.460	3.400	3.440	3.440	6,919,618
2023-04-18	3.400	3.530	3.365	3.500	3.500	7,804,489
2023-04-17	3.370	3.480	3.370	3.390	3.390	4,135,391
2023-04-14	3.280	3.380	3.280	3.380	3.380	5,779,870
2023-04-13	3.270	3.320	3.250	3.280	3.280	3,429,897
2023-04-12	3.320	3.325	3.250	3.280	3.280	3,662,893
2023-04-11	3.340	3.350	3.260	3.290	3.290	6,852,289
2023-04-10	3.310	3.360	3.285	3.320	3.320	1,990,999
2023-04-06	3.320	3.330	3.260	3.300	3.300	2,769,205
2023-04-05	3.360	3.380	3.310	3.330	3.330	3,443,560
2023-04-04	3.430	3.450	3.300	3.390	3.390	5,458,340
2023-04-03	3.410	3.490	3.335	3.400	3.400	9,728,223
2023-03-31	3.280	3.280	3.210	3.230	3.230	3,064,953
2023-03-30	3.300	3.310	3.230	3.260	3.260	3,947,794
2023-03-29	3.230	3.290	3.220	3.260	3.260	4,720,616
2023-03-28	3.160	3.240	3.100	3.190	3.190	5,101,675
2023-03-27	2.980	3.170	2.935	3.140	3.140	7,348,026
2023-03-24	2.820	2.970	2.800	2.930	2.930	6,061,584
2023-03-23	2.920	2.985	2.855	2.910	2.910	4,624,876
2023-03-22	2.910	3.010	2.860	2.900	2.900	5,030,144
2023-03-21	2.890	3.000	2.860	2.920	2.920	5,158,247

← NewerPage 15 of 21 · 1,255 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.