Athabasca Oil Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.000 | 8.110 | 7.860 | 7.960 | 7.960 | 2,340,000 |
| 2026-01-27 | 7.750 | 7.990 | 7.750 | 7.950 | 7.950 | 2,985,500 |
| 2026-01-26 | 7.660 | 7.730 | 7.450 | 7.710 | 7.710 | 2,619,200 |
| 2026-01-23 | 7.660 | 7.780 | 7.520 | 7.560 | 7.560 | 2,165,700 |
| 2026-01-22 | 7.310 | 7.500 | 7.250 | 7.460 | 7.460 | 1,809,300 |
| 2026-01-21 | 6.980 | 7.350 | 6.930 | 7.320 | 7.320 | 3,175,400 |
| 2026-01-20 | 7.090 | 7.100 | 6.820 | 6.850 | 6.850 | 2,543,200 |
| 2026-01-19 | 6.980 | 7.090 | 6.960 | 7.010 | 7.010 | 599,200 |
| 2026-01-16 | 7.010 | 7.080 | 6.930 | 6.980 | 6.980 | 1,396,200 |
| 2026-01-15 | 6.850 | 7.030 | 6.830 | 6.970 | 6.970 | 1,686,800 |
| 2026-01-14 | 7.010 | 7.130 | 6.930 | 6.980 | 6.980 | 3,007,500 |
| 2026-01-13 | 6.910 | 7.070 | 6.890 | 6.950 | 6.950 | 2,737,000 |
| 2026-01-12 | 6.570 | 6.850 | 6.570 | 6.830 | 6.830 | 4,501,100 |
| 2026-01-09 | 6.520 | 6.610 | 6.480 | 6.560 | 6.560 | 3,544,400 |
| 2026-01-08 | 6.450 | 6.500 | 6.270 | 6.490 | 6.490 | 5,694,400 |
| 2026-01-07 | 6.400 | 6.420 | 6.220 | 6.410 | 6.410 | 3,164,300 |
| 2026-01-06 | 6.640 | 6.690 | 6.440 | 6.480 | 6.480 | 4,040,300 |
| 2026-01-05 | 7.000 | 7.000 | 6.420 | 6.610 | 6.610 | 6,738,800 |
| 2026-01-02 | 7.000 | 7.150 | 6.950 | 7.140 | 7.140 | 991,400 |
| 2025-12-31 | 7.060 | 7.080 | 7.030 | 7.030 | 7.030 | 705,600 |
| 2025-12-30 | 7.050 | 7.120 | 7.030 | 7.080 | 7.080 | 1,289,900 |
| 2025-12-29 | 6.930 | 7.070 | 6.930 | 7.010 | 7.010 | 845,000 |
| 2025-12-24 | 7.040 | 7.050 | 6.920 | 6.920 | 6.920 | 348,400 |
| 2025-12-23 | 6.950 | 7.050 | 6.860 | 7.030 | 7.030 | 1,505,200 |
| 2025-12-22 | 7.000 | 7.030 | 6.890 | 6.920 | 6.920 | 2,806,000 |
| 2025-12-19 | 6.810 | 6.900 | 6.810 | 6.900 | 6.900 | 7,757,400 |
| 2025-12-18 | 6.900 | 6.980 | 6.790 | 6.800 | 6.800 | 1,045,800 |
| 2025-12-17 | 6.890 | 6.900 | 6.770 | 6.870 | 6.870 | 1,264,600 |
| 2025-12-16 | 6.930 | 6.940 | 6.760 | 6.780 | 6.780 | 2,446,900 |
| 2025-12-15 | 7.090 | 7.110 | 6.900 | 7.010 | 7.010 | 3,415,600 |
| 2025-12-12 | 7.390 | 7.400 | 6.890 | 7.110 | 7.110 | 3,220,000 |
| 2025-12-11 | 7.520 | 7.550 | 7.400 | 7.450 | 7.450 | 1,144,000 |
| 2025-12-10 | 7.630 | 7.630 | 7.470 | 7.580 | 7.580 | 1,623,000 |
| 2025-12-09 | 7.820 | 7.860 | 7.545 | 7.620 | 7.620 | 1,558,719 |
| 2025-12-08 | 7.780 | 7.910 | 7.710 | 7.850 | 7.850 | 997,109 |
| 2025-12-05 | 7.870 | 7.950 | 7.800 | 7.810 | 7.810 | 1,380,900 |
| 2025-12-04 | 7.850 | 7.990 | 7.830 | 7.880 | 7.880 | 1,694,000 |
| 2025-12-03 | 7.660 | 7.900 | 7.640 | 7.840 | 7.840 | 1,711,800 |
| 2025-12-02 | 7.740 | 7.750 | 7.610 | 7.640 | 7.640 | 674,900 |
| 2025-12-01 | 7.850 | 7.980 | 7.730 | 7.740 | 7.740 | 912,000 |
| 2025-11-28 | 7.720 | 7.830 | 7.650 | 7.800 | 7.800 | 960,800 |
| 2025-11-27 | 7.490 | 7.640 | 7.490 | 7.610 | 7.610 | 654,500 |
| 2025-11-26 | 7.580 | 7.620 | 7.500 | 7.520 | 7.520 | 2,089,800 |
| 2025-11-25 | 7.600 | 7.630 | 7.390 | 7.590 | 7.590 | 2,473,700 |
| 2025-11-24 | 7.650 | 7.700 | 7.580 | 7.630 | 7.630 | 1,019,900 |
| 2025-11-21 | 7.660 | 7.660 | 7.440 | 7.610 | 7.610 | 1,214,400 |
| 2025-11-20 | 7.850 | 8.050 | 7.660 | 7.680 | 7.680 | 2,347,500 |
| 2025-11-19 | 7.600 | 7.770 | 7.530 | 7.720 | 7.720 | 1,578,800 |
| 2025-11-18 | 7.390 | 7.740 | 7.370 | 7.710 | 7.710 | 1,695,600 |
| 2025-11-17 | 7.400 | 7.600 | 7.350 | 7.460 | 7.460 | 3,281,800 |
| 2025-11-14 | 7.050 | 7.400 | 7.050 | 7.370 | 7.370 | 1,992,000 |
| 2025-11-13 | 7.170 | 7.220 | 7.010 | 7.050 | 7.050 | 1,427,800 |
| 2025-11-12 | 7.270 | 7.290 | 7.110 | 7.120 | 7.120 | 2,460,000 |
| 2025-11-11 | 7.200 | 7.390 | 7.200 | 7.300 | 7.300 | 2,420,700 |
| 2025-11-10 | 7.150 | 7.300 | 7.070 | 7.200 | 7.200 | 2,389,700 |
| 2025-11-07 | 6.990 | 7.080 | 6.960 | 7.080 | 7.080 | 1,031,500 |
| 2025-11-06 | 7.100 | 7.130 | 6.900 | 7.010 | 7.010 | 1,423,000 |
| 2025-11-05 | 6.980 | 7.140 | 6.950 | 7.080 | 7.080 | 1,486,200 |
| 2025-11-04 | 6.990 | 7.040 | 6.810 | 6.950 | 6.950 | 1,879,900 |
| 2025-11-03 | 6.910 | 7.080 | 6.880 | 7.050 | 7.050 | 1,421,900 |
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.