Athabasca Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.060	2.090	2.020	2.070	2.070	3,552,087
2022-04-01	1.990	2.070	1.980	2.030	2.030	3,451,763
2022-03-31	2.020	2.085	2.010	2.030	2.030	4,562,749
2022-03-30	2.160	2.160	2.070	2.090	2.090	5,157,776
2022-03-29	2.120	2.130	2.070	2.120	2.120	8,414,952
2022-03-28	2.210	2.250	2.180	2.190	2.190	6,328,906
2022-03-25	2.200	2.310	2.200	2.300	2.300	3,349,596
2022-03-24	2.250	2.260	2.220	2.250	2.250	3,240,713
2022-03-23	2.280	2.290	2.230	2.260	2.260	4,869,800
2022-03-22	2.260	2.260	2.200	2.220	2.220	3,985,442
2022-03-21	2.210	2.270	2.190	2.260	2.260	5,503,919
2022-03-18	2.190	2.190	2.130	2.180	2.180	4,286,851
2022-03-17	2.180	2.200	2.120	2.180	2.180	4,953,374
2022-03-16	2.100	2.160	2.050	2.090	2.090	5,213,707
2022-03-15	1.900	2.070	1.850	2.030	2.030	11,033,870
2022-03-14	2.160	2.180	2.040	2.110	2.110	5,126,699
2022-03-11	2.210	2.270	2.180	2.240	2.240	4,108,799
2022-03-10	2.350	2.380	2.220	2.270	2.270	7,872,661
2022-03-09	2.340	2.420	2.220	2.310	2.310	14,570,480
2022-03-08	2.500	2.560	2.370	2.470	2.470	16,869,721
2022-03-07	2.230	2.440	2.220	2.390	2.390	15,151,790
2022-03-04	1.980	2.160	1.950	2.140	2.140	15,343,760
2022-03-03	2.100	2.110	1.950	1.990	1.990	8,571,765
2022-03-02	2.140	2.140	2.030	2.090	2.090	5,779,983
2022-03-01	2.040	2.170	2.030	2.050	2.050	11,319,140
2022-02-28	1.880	1.980	1.880	1.970	1.970	6,552,402
2022-02-25	1.870	1.890	1.810	1.880	1.880	4,227,911
2022-02-24	1.900	1.920	1.820	1.870	1.870	11,470,610
2022-02-23	1.780	1.820	1.760	1.790	1.790	6,164,420
2022-02-22	1.680	1.760	1.680	1.750	1.750	9,112,171
2022-02-18	1.620	1.650	1.570	1.630	1.630	5,332,678
2022-02-17	1.570	1.660	1.570	1.650	1.650	6,556,608
2022-02-16	1.460	1.620	1.460	1.580	1.580	11,805,490
2022-02-15	1.440	1.460	1.420	1.450	1.450	3,889,848
2022-02-14	1.440	1.475	1.420	1.470	1.470	5,254,588
2022-02-11	1.410	1.450	1.410	1.440	1.440	4,280,989
2022-02-10	1.410	1.460	1.390	1.400	1.400	3,814,504
2022-02-09	1.390	1.450	1.390	1.430	1.430	3,098,210
2022-02-08	1.460	1.460	1.370	1.380	1.380	8,869,931
2022-02-07	1.460	1.500	1.420	1.490	1.490	4,710,425
2022-02-04	1.460	1.540	1.440	1.460	1.460	12,784,570
2022-02-03	1.310	1.440	1.280	1.440	1.440	12,862,880
2022-02-02	1.300	1.330	1.260	1.300	1.300	6,684,953
2022-02-01	1.210	1.290	1.200	1.280	1.280	6,982,525
2022-01-31	1.200	1.220	1.180	1.200	1.200	5,387,564
2022-01-28	1.270	1.320	1.170	1.200	1.200	13,414,240
2022-01-27	1.270	1.290	1.240	1.250	1.250	2,947,925
2022-01-26	1.300	1.310	1.230	1.260	1.260	6,056,679
2022-01-25	1.230	1.290	1.210	1.250	1.250	5,523,777
2022-01-24	1.180	1.280	1.140	1.240	1.240	7,069,172
2022-01-21	1.290	1.290	1.220	1.240	1.240	6,301,368
2022-01-20	1.320	1.360	1.310	1.320	1.320	4,263,249
2022-01-19	1.380	1.390	1.320	1.330	1.330	3,309,636
2022-01-18	1.390	1.420	1.340	1.350	1.350	6,756,317
2022-01-17	1.330	1.360	1.310	1.350	1.350	2,940,387
2022-01-14	1.290	1.340	1.290	1.310	1.310	5,096,075
2022-01-13	1.360	1.360	1.290	1.290	1.290	3,602,382
2022-01-12	1.320	1.370	1.320	1.360	1.360	5,223,278
2022-01-11	1.240	1.300	1.230	1.280	1.280	6,014,976
2022-01-10	1.210	1.230	1.180	1.220	1.220	2,984,881

← NewerPage 20 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.