Athabasca Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.810	2.830	2.730	2.820	2.820	6,314,096
2023-03-17	2.960	2.960	2.770	2.810	2.810	8,034,614
2023-03-16	2.800	3.020	2.750	2.960	2.960	7,438,919
2023-03-15	2.840	2.870	2.650	2.830	2.830	15,081,140
2023-03-14	2.940	3.090	2.920	2.970	2.970	9,256,645
2023-03-13	2.970	3.030	2.830	2.940	2.940	7,700,774
2023-03-10	3.150	3.190	3.050	3.070	3.070	5,981,783
2023-03-09	3.200	3.260	3.120	3.150	3.150	6,060,041
2023-03-08	3.100	3.265	3.090	3.150	3.150	4,823,372
2023-03-07	3.300	3.310	3.090	3.150	3.150	6,803,804
2023-03-06	3.190	3.390	3.100	3.290	3.290	10,922,390
2023-03-03	3.100	3.250	3.100	3.190	3.190	8,502,653
2023-03-02	3.060	3.160	2.985	3.150	3.150	8,988,138
2023-03-01	2.980	3.020	2.950	3.000	3.000	6,440,205
2023-02-28	3.080	3.120	2.980	2.980	2.980	6,882,719
2023-02-27	2.960	3.010	2.900	2.990	2.990	7,466,060
2023-02-24	2.740	2.940	2.680	2.910	2.910	7,095,885
2023-02-23	2.710	2.770	2.685	2.760	2.760	3,647,437
2023-02-22	2.650	2.710	2.605	2.670	2.670	3,526,983
2023-02-21	2.740	2.760	2.630	2.650	2.650	3,807,693
2023-02-17	2.820	2.820	2.730	2.730	2.730	4,659,459
2023-02-16	2.920	2.960	2.865	2.870	2.870	2,861,162
2023-02-15	2.950	2.970	2.880	2.910	2.910	2,783,543
2023-02-14	2.910	2.990	2.880	2.980	2.980	3,651,845
2023-02-13	2.990	3.020	2.930	2.970	2.970	4,824,040
2023-02-10	2.930	3.020	2.920	2.980	2.980	7,202,161
2023-02-09	2.920	2.940	2.870	2.880	2.880	3,102,454
2023-02-08	2.920	2.990	2.890	2.930	2.930	4,845,533
2023-02-07	2.760	2.900	2.750	2.890	2.890	5,046,942
2023-02-06	2.760	2.760	2.680	2.750	2.750	2,111,214
2023-02-03	2.780	2.860	2.740	2.750	2.750	4,294,843
2023-02-02	2.830	2.840	2.710	2.760	2.760	4,415,848
2023-02-01	2.940	2.970	2.750	2.830	2.830	8,290,035
2023-01-31	2.770	2.970	2.750	2.930	2.930	17,590,900
2023-01-30	2.680	2.830	2.550	2.770	2.770	9,325,088
2023-01-27	2.550	2.700	2.505	2.690	2.690	12,713,640
2023-01-26	2.460	2.530	2.400	2.520	2.520	4,140,031
2023-01-25	2.400	2.420	2.350	2.380	2.380	2,161,946
2023-01-24	2.460	2.470	2.410	2.410	2.410	1,888,648
2023-01-23	2.450	2.500	2.450	2.450	2.450	2,039,118
2023-01-20	2.480	2.495	2.440	2.470	2.470	1,731,090
2023-01-19	2.460	2.500	2.375	2.450	2.450	2,471,372
2023-01-18	2.480	2.610	2.450	2.460	2.460	5,694,250
2023-01-17	2.440	2.460	2.410	2.440	2.440	3,126,218
2023-01-16	2.360	2.410	2.350	2.400	2.400	1,357,158
2023-01-13	2.410	2.410	2.370	2.380	2.380	2,802,357
2023-01-12	2.320	2.415	2.310	2.400	2.400	5,161,187
2023-01-11	2.300	2.320	2.250	2.290	2.290	5,817,421
2023-01-10	2.300	2.320	2.220	2.270	2.270	2,176,280
2023-01-09	2.260	2.325	2.230	2.290	2.290	2,911,255
2023-01-06	2.240	2.260	2.180	2.210	2.210	4,096,354
2023-01-05	2.180	2.250	2.170	2.200	2.200	3,774,440
2023-01-04	2.190	2.220	2.140	2.180	2.180	5,525,566
2023-01-03	2.390	2.400	2.185	2.250	2.250	6,527,518
2022-12-30	2.320	2.430	2.300	2.410	2.410	2,546,605
2022-12-29	2.280	2.365	2.280	2.330	2.330	3,537,427
2022-12-28	2.380	2.390	2.280	2.330	2.330	3,463,333
2022-12-23	2.170	2.370	2.170	2.350	2.350	6,453,156
2022-12-22	2.220	2.240	2.100	2.150	2.150	3,323,370
2022-12-21	2.150	2.230	2.115	2.230	2.230	3,750,069

← NewerPage 16 of 21 · 1,259 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.