Eco Atlantic Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.360	0.370	0.355	0.365	0.365	339,700
2023-03-20	0.360	0.365	0.345	0.365	0.365	221,300
2023-03-17	0.360	0.365	0.355	0.365	0.365	91,000
2023-03-16	0.365	0.365	0.320	0.350	0.350	46,800
2023-03-15	0.365	0.365	0.335	0.340	0.340	146,500
2023-03-14	0.400	0.400	0.370	0.370	0.370	40,700
2023-03-13	0.400	0.400	0.390	0.400	0.400	151,100
2023-03-10	0.400	0.440	0.390	0.430	0.430	1,038,600
2023-03-09	0.375	0.410	0.375	0.400	0.400	1,644,500
2023-03-08	0.400	0.405	0.370	0.375	0.375	98,800
2023-03-07	0.375	0.415	0.370	0.415	0.415	1,291,300
2023-03-06	0.355	0.375	0.355	0.365	0.365	491,100
2023-03-03	0.365	0.380	0.360	0.360	0.360	1,328,800
2023-03-02	0.350	0.370	0.340	0.370	0.370	1,511,100
2023-03-01	0.350	0.370	0.330	0.360	0.360	1,763,100
2023-02-28	0.315	0.370	0.300	0.370	0.370	1,629,100
2023-02-27	0.310	0.315	0.310	0.310	0.310	280,900
2023-02-24	0.315	0.315	0.305	0.315	0.315	64,000
2023-02-23	0.320	0.320	0.310	0.315	0.315	113,700
2023-02-22	0.320	0.320	0.305	0.320	0.320	223,500
2023-02-21	0.320	0.320	0.315	0.315	0.315	61,500
2023-02-17	0.320	0.325	0.320	0.325	0.325	44,100
2023-02-16	0.325	0.325	0.315	0.325	0.325	41,300
2023-02-15	0.330	0.330	0.315	0.320	0.320	113,400
2023-02-14	0.330	0.330	0.325	0.330	0.330	13,400
2023-02-13	0.330	0.330	0.325	0.325	0.325	182,900
2023-02-10	0.325	0.330	0.320	0.325	0.325	141,100
2023-02-09	0.325	0.350	0.320	0.330	0.330	230,800
2023-02-08	0.325	0.325	0.315	0.325	0.325	224,600
2023-02-07	0.335	0.335	0.315	0.325	0.325	1,330,600
2023-02-06	0.335	0.335	0.330	0.330	0.330	257,900
2023-02-03	0.340	0.350	0.335	0.335	0.335	836,400
2023-02-02	0.370	0.380	0.345	0.355	0.355	1,130,200
2023-02-01	0.410	0.410	0.375	0.390	0.390	431,800
2023-01-31	0.400	0.405	0.390	0.395	0.395	801,300
2023-01-30	0.405	0.405	0.395	0.405	0.405	174,100
2023-01-27	0.410	0.420	0.405	0.415	0.415	505,900
2023-01-26	0.420	0.425	0.405	0.410	0.410	504,200
2023-01-25	0.400	0.425	0.400	0.420	0.420	939,100
2023-01-24	0.395	0.430	0.395	0.420	0.420	861,100
2023-01-23	0.380	0.385	0.365	0.380	0.380	1,108,300
2023-01-20	0.355	0.420	0.355	0.380	0.380	776,200
2023-01-19	0.350	0.355	0.345	0.355	0.355	1,194,700
2023-01-18	0.350	0.355	0.350	0.355	0.355	226,500
2023-01-17	0.330	0.350	0.330	0.350	0.350	415,200
2023-01-16	0.315	0.330	0.315	0.330	0.330	546,100
2023-01-13	0.300	0.325	0.300	0.325	0.325	481,500
2023-01-12	0.290	0.300	0.290	0.300	0.300	285,400
2023-01-11	0.290	0.295	0.285	0.290	0.290	384,700
2023-01-10	0.290	0.290	0.285	0.290	0.290	118,700
2023-01-09	0.295	0.295	0.285	0.290	0.290	215,600
2023-01-06	0.285	0.295	0.285	0.295	0.295	13,400
2023-01-05	0.305	0.305	0.290	0.295	0.295	150,700
2023-01-04	0.305	0.305	0.300	0.305	0.305	127,400
2023-01-03	0.310	0.315	0.305	0.310	0.310	60,300
2022-12-30	0.300	0.300	0.290	0.300	0.300	27,700
2022-12-29	0.310	0.310	0.290	0.300	0.300	286,800
2022-12-28	0.300	0.315	0.295	0.310	0.310	261,500
2022-12-23	0.295	0.295	0.285	0.295	0.295	9,800
2022-12-22	0.295	0.295	0.285	0.295	0.295	23,500

← NewerPage 16 of 21 · 1,255 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.