Athabasca Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.400	11.640	11.340	11.430	11.430	3,150,500
2026-04-24	11.550	11.590	11.210	11.220	11.220	2,411,300
2026-04-23	11.400	11.670	11.350	11.630	11.630	2,191,400
2026-04-22	11.250	11.540	11.200	11.350	11.350	2,614,300
2026-04-21	10.800	11.220	10.800	11.130	11.130	3,911,000
2026-04-20	10.670	10.900	10.560	10.800	10.800	2,106,400
2026-04-17	10.760	10.800	10.150	10.490	10.490	6,350,500
2026-04-16	10.990	11.540	10.900	11.250	11.250	3,984,200
2026-04-15	10.580	10.950	10.570	10.940	10.940	2,240,100
2026-04-14	10.770	10.880	10.570	10.640	10.640	2,681,700
2026-04-13	10.880	11.270	10.880	10.960	10.960	2,986,100
2026-04-10	10.270	10.650	10.270	10.620	10.620	2,405,900
2026-04-09	10.550	10.590	10.070	10.210	10.210	2,805,400
2026-04-08	9.960	10.490	9.800	10.380	10.380	3,370,700
2026-04-07	10.970	11.240	10.850	11.000	11.000	3,298,900
2026-04-06	10.720	11.030	10.630	10.910	10.910	4,689,900
2026-04-02	10.910	11.130	10.720	10.800	10.800	3,871,600
2026-04-01	10.940	11.080	10.220	10.320	10.320	6,726,600
2026-03-31	10.880	11.270	10.790	11.250	11.250	6,942,700
2026-03-30	11.000	11.160	10.800	10.890	10.890	5,101,500
2026-03-27	10.050	10.700	10.010	10.690	10.690	5,432,100
2026-03-26	9.910	10.060	9.850	9.910	9.910	3,569,000
2026-03-25	9.830	10.140	9.760	9.770	9.770	3,093,900
2026-03-24	9.600	10.140	9.560	9.980	9.980	2,881,300
2026-03-23	9.260	9.650	9.200	9.540	9.540	4,257,800
2026-03-20	9.750	9.830	9.550	9.750	9.750	12,678,800
2026-03-19	9.500	9.870	9.460	9.780	9.780	2,060,000
2026-03-18	9.450	9.530	9.370	9.470	9.470	2,109,600
2026-03-17	9.160	9.450	9.150	9.430	9.430	2,250,700
2026-03-16	9.100	9.250	8.960	9.100	9.100	1,687,000
2026-03-13	8.990	9.200	8.890	9.060	9.060	2,061,800
2026-03-12	8.970	9.060	8.880	9.020	9.020	5,841,600
2026-03-11	8.750	8.940	8.700	8.920	8.920	2,189,600
2026-03-10	8.520	8.830	8.490	8.780	8.780	1,608,455
2026-03-09	8.850	8.980	8.560	8.630	8.630	2,679,393
2026-03-06	8.970	9.020	8.680	8.750	8.750	3,808,300
2026-03-05	8.750	8.910	8.630	8.770	8.770	2,219,400
2026-03-04	8.720	8.850	8.580	8.750	8.750	1,587,800
2026-03-03	9.070	9.080	8.670	8.740	8.740	2,274,700
2026-03-02	9.330	9.380	8.900	8.920	8.920	3,357,700
2026-02-27	8.900	8.950	8.700	8.820	8.820	4,254,700
2026-02-26	8.590	8.870	8.520	8.750	8.750	1,501,100
2026-02-25	8.890	8.890	8.600	8.680	8.680	806,300
2026-02-24	8.590	8.820	8.560	8.780	8.780	1,463,500
2026-02-23	8.690	8.840	8.480	8.540	8.540	3,108,200
2026-02-20	9.040	9.050	8.740	8.880	8.880	1,722,900
2026-02-19	8.900	9.150	8.840	9.010	9.010	2,387,900
2026-02-18	8.740	8.950	8.710	8.750	8.750	3,214,000
2026-02-17	8.600	8.740	8.420	8.610	8.610	2,354,100
2026-02-13	8.400	8.650	8.320	8.630	8.630	1,021,700
2026-02-12	8.650	8.660	8.330	8.360	8.360	1,318,100
2026-02-11	8.650	8.710	8.500	8.670	8.670	1,939,700
2026-02-10	8.590	8.590	8.380	8.530	8.530	1,598,200
2026-02-09	8.570	8.650	8.470	8.540	8.540	1,844,800
2026-02-06	8.170	8.660	8.160	8.620	8.620	2,070,200
2026-02-05	8.230	8.310	8.020	8.130	8.130	1,125,900
2026-02-04	8.150	8.400	7.860	8.320	8.320	2,013,900
2026-02-03	7.930	8.210	7.890	8.190	8.190	1,479,700
2026-02-02	7.700	7.950	7.660	7.920	7.920	1,835,500
2026-01-30	8.340	8.360	7.970	7.990	7.990	2,388,000

← NewerPage 3 of 21 · 1,258 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.