Athabasca Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.040	2.110	2.010	2.100	2.100	3,074,985
2022-12-19	2.150	2.150	2.025	2.060	2.060	4,435,263
2022-12-16	2.200	2.200	2.100	2.140	2.140	4,304,721
2022-12-15	2.170	2.260	2.140	2.230	2.230	3,332,171
2022-12-14	2.270	2.270	2.180	2.210	2.210	3,319,489
2022-12-13	2.300	2.310	2.210	2.250	2.250	3,298,026
2022-12-12	2.280	2.320	2.200	2.230	2.230	3,761,224
2022-12-09	2.290	2.290	2.220	2.270	2.270	4,988,306
2022-12-08	2.510	2.530	2.280	2.290	2.290	6,395,419
2022-12-07	2.470	2.520	2.400	2.440	2.440	2,376,838
2022-12-06	2.570	2.610	2.450	2.470	2.470	3,273,936
2022-12-05	2.720	2.720	2.570	2.590	2.590	3,400,368
2022-12-02	2.650	2.700	2.650	2.660	2.660	1,767,475
2022-12-01	2.800	2.800	2.660	2.690	2.690	3,042,124
2022-11-30	2.840	2.870	2.725	2.770	2.770	3,954,398
2022-11-29	2.760	2.840	2.750	2.780	2.780	4,291,993
2022-11-28	2.660	2.745	2.610	2.710	2.710	4,116,347
2022-11-25	2.670	2.750	2.645	2.720	2.720	3,660,441
2022-11-24	2.640	2.680	2.620	2.670	2.670	1,179,252
2022-11-23	2.600	2.660	2.600	2.630	2.630	2,806,225
2022-11-22	2.650	2.690	2.620	2.660	2.660	2,197,086
2022-11-21	2.590	2.610	2.450	2.570	2.570	5,494,056
2022-11-18	2.530	2.660	2.510	2.650	2.650	2,490,270
2022-11-17	2.610	2.640	2.540	2.610	2.610	4,139,807
2022-11-16	2.690	2.720	2.670	2.670	2.670	1,796,164
2022-11-15	2.710	2.780	2.650	2.740	2.740	4,239,887
2022-11-14	2.780	2.780	2.700	2.710	2.710	2,825,456
2022-11-11	2.830	2.860	2.770	2.790	2.790	3,093,690
2022-11-10	2.720	2.780	2.680	2.780	2.780	3,473,160
2022-11-09	2.810	2.820	2.660	2.680	2.680	3,419,690
2022-11-08	2.920	2.940	2.840	2.860	2.860	3,383,592
2022-11-07	2.950	2.980	2.880	2.920	2.920	2,765,907
2022-11-04	2.970	3.040	2.860	2.920	2.920	6,736,274
2022-11-03	2.710	2.910	2.710	2.870	2.870	4,620,732
2022-11-02	2.820	2.840	2.740	2.760	2.760	5,036,966
2022-11-01	2.830	2.840	2.785	2.830	2.830	3,458,639
2022-10-31	2.690	2.790	2.680	2.750	2.750	5,358,495
2022-10-28	2.650	2.720	2.610	2.710	2.710	3,794,528
2022-10-27	2.800	2.860	2.640	2.690	2.690	5,693,267
2022-10-26	2.600	2.740	2.560	2.720	2.720	5,364,198
2022-10-25	2.470	2.560	2.445	2.560	2.560	3,615,161
2022-10-24	2.380	2.480	2.350	2.460	2.460	3,691,960
2022-10-21	2.380	2.425	2.330	2.390	2.390	2,937,670
2022-10-20	2.450	2.510	2.380	2.390	2.390	4,534,002
2022-10-19	2.300	2.410	2.300	2.390	2.390	4,981,660
2022-10-18	2.310	2.350	2.220	2.290	2.290	2,526,719
2022-10-17	2.340	2.380	2.310	2.330	2.330	2,251,373
2022-10-14	2.350	2.370	2.280	2.310	2.310	3,218,560
2022-10-13	2.210	2.400	2.200	2.380	2.380	4,616,380
2022-10-12	2.340	2.350	2.200	2.280	2.280	3,391,902
2022-10-11	2.450	2.520	2.340	2.350	2.350	6,848,556
2022-10-07	2.580	2.670	2.520	2.590	2.590	6,191,638
2022-10-06	2.490	2.650	2.470	2.540	2.540	5,401,783
2022-10-05	2.480	2.550	2.380	2.510	2.510	4,497,446
2022-10-04	2.350	2.440	2.320	2.440	2.440	5,514,854
2022-10-03	2.260	2.320	2.235	2.280	2.280	4,088,032
2022-09-30	2.110	2.205	2.060	2.130	2.130	4,069,488
2022-09-29	2.130	2.150	2.025	2.140	2.140	4,282,626
2022-09-28	2.040	2.140	2.000	2.120	2.120	3,168,016
2022-09-27	1.940	2.050	1.920	2.030	2.030	6,178,228

← NewerPage 17 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.