Athabasca Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.870	10.960	10.660	10.690	10.690	2,290,200
2026-07-20	10.720	10.840	10.570	10.750	10.750	2,066,500
2026-07-17	10.820	10.910	10.580	10.760	10.760	895,200
2026-07-16	10.770	10.850	10.570	10.630	10.630	1,155,500
2026-07-15	10.870	10.980	10.560	10.740	10.740	1,215,000
2026-07-14	11.080	11.230	10.820	10.930	10.930	1,283,800
2026-07-13	10.590	10.970	10.530	10.910	10.910	1,527,500
2026-07-10	10.480	10.540	10.370	10.450	10.450	928,200
2026-07-09	10.660	10.750	10.390	10.420	10.420	1,014,400
2026-07-08	10.610	10.850	10.570	10.710	10.710	1,740,000
2026-07-07	9.990	10.320	9.960	10.280	10.280	1,421,900
2026-07-06	10.230	10.340	9.920	9.940	9.940	2,993,500
2026-07-03	10.190	10.390	10.190	10.310	10.310	400,400
2026-07-02	10.180	10.280	10.020	10.190	10.190	2,406,000
2026-06-30	10.260	10.500	10.200	10.220	10.220	1,569,100
2026-06-29	10.260	10.340	10.180	10.190	10.190	1,558,300
2026-06-26	10.050	10.320	10.050	10.180	10.180	2,244,000
2026-06-25	10.020	10.250	10.020	10.210	10.210	884,100
2026-06-24	10.590	10.610	10.060	10.080	10.080	2,846,200
2026-06-23	10.680	10.880	10.610	10.840	10.840	1,554,600
2026-06-22	10.680	10.840	10.600	10.770	10.770	917,800
2026-06-19	10.600	10.790	10.600	10.700	10.700	1,544,100
2026-06-18	10.600	10.640	10.210	10.540	10.540	2,086,400
2026-06-17	10.790	10.970	10.660	10.680	10.680	1,699,000
2026-06-16	10.850	11.020	10.690	10.790	10.790	2,125,300
2026-06-15	10.760	11.090	10.580	11.070	11.070	2,053,100
2026-06-12	11.300	11.530	11.170	11.280	11.280	2,069,400
2026-06-11	11.690	11.850	11.330	11.560	11.560	1,971,000
2026-06-10	11.500	11.680	11.450	11.530	11.530	1,148,600
2026-06-09	11.650	11.670	11.070	11.310	11.310	2,048,400
2026-06-08	11.700	11.900	11.640	11.790	11.790	3,225,800
2026-06-05	12.000	12.000	11.430	11.460	11.460	2,000,600
2026-06-04	11.790	12.320	11.670	12.010	12.010	2,174,600
2026-06-03	11.590	11.970	11.380	11.840	11.840	1,932,400
2026-06-02	11.430	11.550	11.400	11.480	11.480	2,290,500
2026-06-01	11.200	11.590	11.180	11.420	11.420	2,017,400
2026-05-29	11.060	11.130	10.900	10.910	10.910	4,223,200
2026-05-28	11.250	11.400	11.130	11.170	11.170	2,567,000
2026-05-27	11.250	11.250	10.950	11.070	11.070	3,200,300
2026-05-26	11.450	11.690	11.410	11.480	11.480	1,204,900
2026-05-25	11.600	11.710	11.340	11.340	11.340	1,317,500
2026-05-22	11.870	12.120	11.850	11.960	11.960	1,273,700
2026-05-21	12.340	12.460	11.830	11.900	11.900	2,187,100
2026-05-20	12.660	12.860	12.110	12.120	12.120	3,529,900
2026-05-19	12.690	12.860	12.500	12.680	12.680	4,148,200
2026-05-15	12.300	12.450	12.260	12.410	12.410	2,182,900
2026-05-14	12.000	12.280	11.830	12.180	12.180	1,920,600
2026-05-13	11.910	12.130	11.830	11.970	11.970	2,162,300
2026-05-12	12.000	12.080	11.860	11.870	11.870	1,947,600
2026-05-11	11.650	11.950	11.650	11.820	11.820	1,780,600
2026-05-08	11.350	11.630	11.340	11.480	11.480	2,037,500
2026-05-07	11.300	11.450	11.030	11.320	11.320	2,542,200
2026-05-06	11.620	11.800	11.410	11.510	11.510	3,056,200
2026-05-05	12.070	12.280	12.000	12.120	12.120	2,014,400
2026-05-04	12.090	12.280	11.870	12.110	12.110	2,224,900
2026-05-01	11.960	11.970	11.620	11.910	11.910	1,673,500
2026-04-30	11.880	12.080	11.770	11.960	11.960	2,026,600
2026-04-29	11.870	12.070	11.840	11.960	11.960	2,837,900
2026-04-28	11.590	11.820	11.580	11.650	11.650	3,591,200
2026-04-27	11.400	11.640	11.340	11.430	11.430	3,150,500

← NewerPage 2 of 3 · 125 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.