Eco Atlantic Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.130	1.160	1.110	1.160	1.160	130,300
2026-07-22	1.100	1.120	1.080	1.115	1.115	29,800
2026-07-21	1.110	1.110	1.060	1.100	1.100	182,600
2026-07-20	1.060	1.120	1.060	1.110	1.110	149,200
2026-07-17	1.040	1.090	1.030	1.060	1.060	69,900
2026-07-16	1.070	1.070	1.010	1.050	1.050	162,700
2026-07-15	1.070	1.070	1.030	1.060	1.060	157,800
2026-07-14	1.050	1.090	1.050	1.060	1.060	33,500
2026-07-13	1.050	1.090	1.050	1.070	1.070	109,500
2026-07-10	1.025	1.040	1.005	1.040	1.040	25,300
2026-07-09	1.020	1.030	0.990	1.030	1.030	74,700
2026-07-08	1.020	1.040	1.010	1.040	1.040	78,700
2026-07-07	0.990	1.040	0.990	1.010	1.010	34,700
2026-07-06	0.990	1.010	0.980	1.010	1.010	95,100
2026-07-03	0.970	1.010	0.970	1.000	1.000	49,200
2026-07-02	0.950	0.950	0.910	0.940	0.940	84,900
2026-06-30	0.920	0.970	0.920	0.970	0.970	117,700
2026-06-29	0.870	0.940	0.870	0.890	0.890	219,900
2026-06-26	0.890	0.890	0.860	0.885	0.885	34,000
2026-06-25	0.850	0.900	0.830	0.890	0.890	183,500
2026-06-24	0.830	0.870	0.830	0.840	0.840	97,900
2026-06-23	0.900	0.900	0.860	0.890	0.890	53,500
2026-06-22	0.950	0.970	0.895	0.930	0.930	98,200
2026-06-19	0.900	0.980	0.900	0.970	0.970	165,100
2026-06-18	0.900	0.920	0.870	0.880	0.880	142,800
2026-06-17	0.870	0.910	0.850	0.895	0.895	127,900
2026-06-16	0.940	0.940	0.860	0.880	0.880	152,100
2026-06-15	0.960	0.960	0.910	0.920	0.920	277,500
2026-06-12	0.990	0.990	0.970	0.970	0.970	45,300
2026-06-11	0.970	0.990	0.960	0.980	0.980	63,500
2026-06-10	0.970	0.980	0.950	0.970	0.970	24,800
2026-06-09	1.030	1.030	0.980	0.980	0.980	48,800
2026-06-08	1.020	1.030	0.980	1.010	1.010	193,000
2026-06-05	1.050	1.060	0.990	1.010	1.010	173,100
2026-06-04	1.080	1.080	1.075	1.080	1.080	3,500
2026-06-03	1.090	1.110	1.070	1.080	1.080	39,300
2026-06-02	1.060	1.180	1.060	1.130	1.130	83,500
2026-06-01	1.070	1.120	1.050	1.070	1.070	240,300
2026-05-29	1.140	1.140	1.080	1.100	1.100	32,000
2026-05-28	1.060	1.100	1.060	1.070	1.070	87,100
2026-05-27	1.060	1.070	1.030	1.030	1.030	232,800
2026-05-26	1.100	1.120	1.050	1.060	1.060	242,900
2026-05-25	1.120	1.120	1.050	1.060	1.060	323,200
2026-05-22	1.150	1.180	1.110	1.110	1.110	150,000
2026-05-21	1.200	1.200	1.170	1.180	1.180	134,200
2026-05-20	1.150	1.200	1.150	1.200	1.200	443,700
2026-05-19	1.160	1.160	1.070	1.100	1.100	234,600
2026-05-15	1.100	1.130	1.090	1.100	1.100	127,900
2026-05-14	1.060	1.100	1.050	1.090	1.090	170,300
2026-05-13	1.050	1.050	1.010	1.030	1.030	242,000
2026-05-12	1.050	1.050	1.030	1.035	1.035	89,300
2026-05-11	1.040	1.070	1.025	1.035	1.035	329,300
2026-05-08	1.060	1.070	1.040	1.050	1.050	128,000
2026-05-07	1.070	1.080	1.030	1.055	1.055	316,600
2026-05-06	1.150	1.160	1.080	1.100	1.100	339,700
2026-05-05	1.150	1.200	1.150	1.200	1.200	193,100
2026-05-04	1.180	1.185	1.080	1.120	1.120	440,000
2026-05-01	1.240	1.240	1.170	1.185	1.185	301,900
2026-04-30	1.200	1.250	1.190	1.250	1.250	233,200
2026-04-29	1.200	1.220	1.180	1.190	1.190	278,500

← NewerPage 2 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.