Athabasca Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.680	2.710	2.460	2.500	2.500	6,388,809
2022-06-28	2.580	2.640	2.530	2.590	2.590	14,542,550
2022-06-27	2.470	2.530	2.420	2.490	2.490	24,231,180
2022-06-24	2.320	2.520	2.300	2.430	2.430	11,422,560
2022-06-23	2.560	2.595	2.220	2.240	2.240	14,154,900
2022-06-22	2.640	2.680	2.540	2.560	2.560	9,278,224
2022-06-21	2.850	2.900	2.780	2.870	2.870	9,490,143
2022-06-20	2.630	2.760	2.570	2.760	2.760	6,320,412
2022-06-17	2.910	2.930	2.620	2.700	2.700	39,227,859
2022-06-16	2.950	3.020	2.840	2.960	2.960	11,466,240
2022-06-15	3.050	3.120	2.960	3.030	3.030	9,200,640
2022-06-14	3.260	3.290	2.980	3.030	3.030	10,445,680
2022-06-13	3.050	3.270	2.980	3.210	3.210	13,815,890
2022-06-10	3.250	3.300	3.120	3.180	3.180	7,923,161
2022-06-09	3.250	3.345	3.200	3.270	3.270	6,894,481
2022-06-08	3.400	3.440	3.240	3.300	3.300	10,346,200
2022-06-07	3.170	3.410	3.090	3.320	3.320	13,991,810
2022-06-06	3.230	3.230	3.110	3.150	3.150	12,997,630
2022-06-03	2.870	3.110	2.850	3.060	3.060	16,085,640
2022-06-02	2.630	2.920	2.605	2.890	2.890	16,233,910
2022-06-01	2.640	2.680	2.550	2.670	2.670	6,402,991
2022-05-31	2.760	2.800	2.515	2.590	2.590	22,272,750
2022-05-30	2.590	2.740	2.570	2.700	2.700	5,121,352
2022-05-27	2.530	2.570	2.480	2.560	2.560	4,951,534
2022-05-26	2.610	2.660	2.520	2.530	2.530	5,106,170
2022-05-25	2.370	2.610	2.370	2.580	2.580	8,141,003
2022-05-24	2.400	2.415	2.340	2.390	2.390	4,866,548
2022-05-20	2.420	2.470	2.350	2.370	2.370	4,315,162
2022-05-19	2.300	2.495	2.280	2.450	2.450	9,137,000
2022-05-18	2.460	2.460	2.320	2.360	2.360	6,637,311
2022-05-17	2.520	2.520	2.420	2.430	2.430	7,819,156
2022-05-16	2.340	2.480	2.340	2.460	2.460	6,140,118
2022-05-13	2.350	2.425	2.340	2.370	2.370	5,238,562
2022-05-12	2.300	2.325	2.260	2.300	2.300	6,393,872
2022-05-11	2.440	2.470	2.330	2.330	2.330	7,947,058
2022-05-10	2.310	2.400	2.300	2.390	2.390	8,843,308
2022-05-09	2.470	2.470	2.270	2.280	2.280	7,841,940
2022-05-06	2.590	2.610	2.470	2.540	2.540	6,334,800
2022-05-05	2.700	2.710	2.530	2.580	2.580	9,641,397
2022-05-04	2.650	2.660	2.485	2.660	2.660	19,073,330
2022-05-03	2.460	2.770	2.460	2.760	2.760	9,263,888
2022-05-02	2.390	2.480	2.380	2.480	2.480	4,587,907
2022-04-29	2.560	2.590	2.390	2.460	2.460	6,854,906
2022-04-28	2.520	2.570	2.440	2.530	2.530	6,097,338
2022-04-27	2.460	2.500	2.370	2.480	2.480	5,064,696
2022-04-26	2.500	2.530	2.400	2.420	2.420	8,125,636
2022-04-25	2.410	2.460	2.310	2.450	2.450	14,272,830
2022-04-22	2.590	2.645	2.510	2.540	2.540	7,436,507
2022-04-21	2.720	2.855	2.590	2.620	2.620	13,015,420
2022-04-20	2.400	2.695	2.395	2.650	2.650	11,798,930
2022-04-19	2.340	2.400	2.300	2.400	2.400	8,189,307
2022-04-18	2.250	2.430	2.240	2.390	2.390	10,171,170
2022-04-14	2.100	2.280	2.090	2.230	2.230	8,810,386
2022-04-13	2.060	2.120	2.045	2.090	2.090	4,244,819
2022-04-12	2.080	2.125	2.030	2.030	2.030	4,016,632
2022-04-11	2.070	2.090	2.010	2.040	2.040	5,949,167
2022-04-08	2.050	2.160	2.020	2.140	2.140	5,281,477
2022-04-07	2.000	2.050	1.930	2.040	2.040	32,654,721
2022-04-06	2.020	2.040	1.960	1.990	1.990	6,984,738
2022-04-05	2.070	2.090	2.010	2.010	2.010	3,368,565

← NewerPage 19 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.