Athabasca Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.040	2.090	1.880	1.880	1.880	6,833,224
2022-09-23	2.120	2.150	2.020	2.070	2.070	8,968,296
2022-09-22	2.330	2.350	2.240	2.250	2.250	4,175,189
2022-09-21	2.310	2.370	2.240	2.270	2.270	3,722,635
2022-09-20	2.250	2.300	2.230	2.280	2.280	3,101,162
2022-09-19	2.130	2.340	2.120	2.280	2.280	4,566,241
2022-09-16	2.250	2.250	2.160	2.190	2.190	5,230,787
2022-09-15	2.260	2.295	2.230	2.250	2.250	2,889,884
2022-09-14	2.280	2.350	2.270	2.310	2.310	4,457,907
2022-09-13	2.250	2.270	2.190	2.240	2.240	3,977,875
2022-09-12	2.290	2.310	2.245	2.270	2.270	3,030,867
2022-09-09	2.290	2.290	2.230	2.250	2.250	2,787,215
2022-09-08	2.250	2.270	2.170	2.210	2.210	4,217,517
2022-09-07	2.340	2.340	2.200	2.220	2.220	5,328,658
2022-09-06	2.520	2.530	2.390	2.410	2.410	3,001,374
2022-09-02	2.540	2.540	2.430	2.480	2.480	3,061,846
2022-09-01	2.510	2.550	2.405	2.450	2.450	3,620,470
2022-08-31	2.500	2.630	2.480	2.590	2.590	4,600,431
2022-08-30	2.640	2.640	2.520	2.560	2.560	3,840,497
2022-08-29	2.580	2.730	2.550	2.680	2.680	4,624,267
2022-08-26	2.640	2.670	2.550	2.620	2.620	4,281,380
2022-08-25	2.660	2.730	2.620	2.650	2.650	4,366,766
2022-08-24	2.650	2.670	2.550	2.650	2.650	6,290,730
2022-08-23	2.570	2.740	2.560	2.600	2.600	14,727,280
2022-08-22	2.440	2.500	2.330	2.490	2.490	4,230,763
2022-08-19	2.490	2.550	2.450	2.480	2.480	5,287,617
2022-08-18	2.390	2.550	2.390	2.540	2.540	7,349,050
2022-08-17	2.220	2.350	2.220	2.330	2.330	4,111,338
2022-08-16	2.340	2.440	2.210	2.250	2.250	6,697,009
2022-08-15	2.250	2.345	2.220	2.340	2.340	4,448,456
2022-08-12	2.330	2.410	2.295	2.400	2.400	7,621,977
2022-08-11	2.260	2.420	2.240	2.360	2.360	8,976,470
2022-08-10	2.210	2.230	2.135	2.200	2.200	6,087,852
2022-08-09	2.210	2.290	2.190	2.230	2.230	5,224,980
2022-08-08	2.110	2.210	2.090	2.200	2.200	7,903,463
2022-08-05	2.010	2.160	1.990	2.140	2.140	5,982,224
2022-08-04	2.130	2.135	2.020	2.050	2.050	5,717,781
2022-08-03	2.360	2.400	2.150	2.160	2.160	6,445,494
2022-08-02	2.320	2.380	2.290	2.360	2.360	12,291,650
2022-07-29	2.350	2.450	2.320	2.420	2.420	7,625,637
2022-07-28	2.490	2.490	2.240	2.290	2.290	9,884,197
2022-07-27	2.200	2.460	2.190	2.420	2.420	6,701,992
2022-07-26	2.300	2.320	2.180	2.190	2.190	10,890,890
2022-07-25	2.130	2.270	2.105	2.240	2.240	7,993,365
2022-07-22	2.130	2.170	2.110	2.110	2.110	13,413,370
2022-07-21	2.190	2.200	2.120	2.140	2.140	4,308,442
2022-07-20	2.250	2.290	2.200	2.290	2.290	4,848,466
2022-07-19	2.290	2.335	2.230	2.280	2.280	6,785,642
2022-07-18	2.100	2.340	2.080	2.290	2.290	10,678,610
2022-07-15	2.060	2.100	2.010	2.030	2.030	4,080,905
2022-07-14	1.950	2.010	1.850	2.010	2.010	7,788,838
2022-07-13	1.990	2.060	1.970	2.020	2.020	8,497,913
2022-07-12	2.000	2.065	1.920	2.050	2.050	6,620,142
2022-07-11	2.010	2.145	1.980	2.090	2.090	7,186,287
2022-07-08	2.230	2.270	2.110	2.130	2.130	15,989,000
2022-07-07	2.220	2.270	2.180	2.190	2.190	7,535,781
2022-07-06	2.270	2.290	1.920	2.110	2.110	13,169,860
2022-07-05	2.460	2.480	2.180	2.260	2.260	10,016,660
2022-07-04	2.550	2.630	2.500	2.610	2.610	3,874,838
2022-06-30	2.390	2.500	2.370	2.490	2.490	6,262,045

← NewerPage 18 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.