Athabasca Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.240	1.240	1.210	1.230	1.230	1,945,314
2022-01-06	1.240	1.260	1.190	1.230	1.230	5,979,475
2022-01-05	1.240	1.270	1.180	1.180	1.180	4,793,221
2022-01-04	1.210	1.230	1.200	1.220	1.220	2,621,347
2021-12-31	1.190	1.190	1.160	1.190	1.190	818,310
2021-12-30	1.190	1.210	1.180	1.200	1.200	968,052
2021-12-29	1.200	1.230	1.180	1.190	1.190	3,302,532
2021-12-24	1.170	1.180	1.160	1.170	1.170	551,657
2021-12-23	1.190	1.190	1.160	1.190	1.190	1,329,370
2021-12-22	1.170	1.190	1.140	1.180	1.180	1,953,117
2021-12-21	1.130	1.200	1.130	1.190	1.190	3,692,122
2021-12-20	0.980	1.110	0.980	1.110	1.110	6,621,280
2021-12-17	1.080	1.110	1.030	1.110	1.110	3,541,086
2021-12-16	1.170	1.180	1.090	1.100	1.100	6,799,520
2021-12-15	1.130	1.150	1.040	1.150	1.150	4,573,798
2021-12-14	1.180	1.200	1.130	1.160	1.160	2,798,678
2021-12-13	1.240	1.240	1.190	1.210	1.210	1,368,177
2021-12-10	1.240	1.260	1.210	1.240	1.240	1,447,217
2021-12-09	1.250	1.270	1.230	1.230	1.230	1,889,383
2021-12-08	1.270	1.290	1.270	1.280	1.280	1,704,208
2021-12-07	1.290	1.310	1.260	1.290	1.290	3,435,300
2021-12-06	1.200	1.260	1.170	1.240	1.240	3,829,224
2021-12-03	1.210	1.230	1.170	1.180	1.180	4,257,079
2021-12-02	1.170	1.200	1.140	1.180	1.180	3,227,862
2021-12-01	1.240	1.250	1.170	1.170	1.170	3,557,401
2021-11-30	1.170	1.240	1.160	1.190	1.190	4,588,410
2021-11-29	1.280	1.280	1.220	1.250	1.250	3,290,435
2021-11-26	1.100	1.230	1.100	1.190	1.190	8,665,298
2021-11-25	1.300	1.300	1.280	1.300	1.300	2,751,634
2021-11-24	1.320	1.320	1.260	1.290	1.290	4,269,441
2021-11-23	1.280	1.340	1.280	1.290	1.290	4,458,186
2021-11-22	1.190	1.290	1.170	1.270	1.270	3,368,514
2021-11-19	1.200	1.230	1.170	1.200	1.200	4,527,413
2021-11-18	1.270	1.300	1.250	1.260	1.260	2,022,774
2021-11-17	1.310	1.330	1.250	1.260	1.260	4,218,885
2021-11-16	1.350	1.360	1.300	1.320	1.320	3,207,199
2021-11-15	1.400	1.400	1.280	1.350	1.350	7,925,512
2021-11-12	1.400	1.440	1.370	1.420	1.420	3,091,016
2021-11-11	1.440	1.480	1.430	1.450	1.450	4,511,215
2021-11-10	1.550	1.550	1.420	1.430	1.430	8,618,736
2021-11-09	1.500	1.560	1.420	1.550	1.550	8,208,514
2021-11-08	1.300	1.560	1.280	1.450	1.450	16,904,910
2021-11-05	1.120	1.240	1.100	1.240	1.240	18,239,180
2021-11-04	1.080	1.130	1.070	1.090	1.090	5,825,752
2021-11-03	1.040	1.070	1.030	1.040	1.040	3,059,387
2021-11-02	1.060	1.070	1.040	1.060	1.060	1,354,885
2021-11-01	1.020	1.070	1.020	1.060	1.060	1,351,761
2021-10-29	1.020	1.040	1.010	1.020	1.020	1,968,840
2021-10-28	0.990	1.040	0.980	1.030	1.030	4,107,211
2021-10-27	1.030	1.030	0.980	0.980	0.980	4,467,537
2021-10-26	1.060	1.080	1.030	1.040	1.040	8,008,051
2021-10-25	1.130	1.140	1.050	1.050	1.050	5,996,948
2021-10-22	1.120	1.140	1.070	1.100	1.100	2,634,027
2021-10-21	1.140	1.140	1.100	1.130	1.130	1,949,798
2021-10-20	1.120	1.150	1.090	1.140	1.140	2,405,735
2021-10-19	1.140	1.140	1.090	1.140	1.140	3,232,435
2021-10-18	1.080	1.170	1.080	1.130	1.130	5,934,427
2021-10-15	1.020	1.080	1.020	1.080	1.080	8,785,566
2021-10-14	1.000	1.020	0.985	1.000	1.000	5,504,455

← NewerPage 21 of 21 · 1,259 trading days

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.