Eco Atlantic Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.580	0.580	0.580	0.580	0.580	400
2022-04-04	0.590	0.610	0.570	0.580	0.580	422,300
2022-04-01	0.630	0.630	0.530	0.610	0.610	237,500
2022-03-31	0.620	0.630	0.600	0.620	0.620	21,600
2022-03-30	0.650	0.650	0.600	0.600	0.600	28,800
2022-03-29	0.630	0.640	0.600	0.620	0.620	191,400
2022-03-28	0.650	0.650	0.630	0.630	0.630	75,600
2022-03-25	0.660	0.680	0.630	0.640	0.640	327,900
2022-03-24	0.620	0.680	0.610	0.630	0.630	467,500
2022-03-23	0.590	0.610	0.590	0.600	0.600	202,100
2022-03-22	0.610	0.610	0.570	0.600	0.600	327,100
2022-03-21	0.580	0.590	0.570	0.580	0.580	123,900
2022-03-18	0.550	0.550	0.510	0.550	0.550	429,400
2022-03-17	0.570	0.570	0.540	0.550	0.550	22,000
2022-03-16	0.530	0.560	0.520	0.550	0.550	305,200
2022-03-15	0.485	0.530	0.485	0.510	0.510	946,600
2022-03-14	0.500	0.520	0.485	0.495	0.495	234,600
2022-03-11	0.510	0.520	0.485	0.520	0.520	80,500
2022-03-10	0.485	0.490	0.480	0.490	0.490	98,800
2022-03-09	0.470	0.490	0.470	0.490	0.490	142,000
2022-03-08	0.495	0.520	0.450	0.470	0.470	311,900
2022-03-07	0.500	0.520	0.490	0.490	0.490	530,900
2022-03-04	0.550	0.550	0.500	0.530	0.530	530,700
2022-03-03	0.600	0.600	0.570	0.590	0.590	148,700
2022-03-02	0.590	0.600	0.560	0.600	0.600	154,100
2022-03-01	0.600	0.600	0.540	0.580	0.580	103,400
2022-02-28	0.600	0.620	0.590	0.610	0.610	73,300
2022-02-25	0.600	0.620	0.590	0.600	0.600	320,200
2022-02-24	0.650	0.660	0.610	0.620	0.620	213,700
2022-02-23	0.600	0.630	0.590	0.630	0.630	225,300
2022-02-22	0.600	0.610	0.570	0.590	0.590	297,100
2022-02-18	0.620	0.640	0.600	0.640	0.640	119,700
2022-02-17	0.660	0.660	0.620	0.620	0.620	239,400
2022-02-16	0.560	0.640	0.560	0.620	0.620	328,900
2022-02-15	0.560	0.570	0.550	0.570	0.570	143,800
2022-02-14	0.550	0.580	0.550	0.550	0.550	202,400
2022-02-11	0.560	0.560	0.540	0.550	0.550	102,100
2022-02-10	0.570	0.580	0.570	0.580	0.580	34,000
2022-02-09	0.550	0.570	0.550	0.570	0.570	255,600
2022-02-08	0.560	0.570	0.520	0.520	0.520	397,500
2022-02-07	0.520	0.610	0.500	0.560	0.560	663,600
2022-02-04	0.480	0.520	0.475	0.520	0.520	269,800
2022-02-03	0.480	0.480	0.470	0.480	0.480	50,700
2022-02-02	0.480	0.480	0.470	0.475	0.475	258,900
2022-02-01	0.470	0.485	0.470	0.480	0.480	114,000
2022-01-31	0.480	0.480	0.460	0.475	0.475	29,300
2022-01-28	0.475	0.480	0.460	0.480	0.480	58,100
2022-01-27	0.470	0.480	0.465	0.465	0.465	45,300
2022-01-26	0.470	0.470	0.460	0.470	0.470	186,500
2022-01-25	0.465	0.470	0.420	0.450	0.450	75,200
2022-01-24	0.430	0.430	0.415	0.430	0.430	158,100
2022-01-21	0.465	0.470	0.460	0.470	0.470	34,300
2022-01-20	0.455	0.470	0.450	0.470	0.470	39,800
2022-01-19	0.450	0.450	0.440	0.450	0.450	27,700
2022-01-18	0.470	0.470	0.450	0.460	0.460	62,000
2022-01-17	0.485	0.485	0.460	0.475	0.475	45,500
2022-01-14	0.480	0.485	0.470	0.480	0.480	28,400
2022-01-13	0.470	0.480	0.470	0.475	0.475	107,200
2022-01-12	0.455	0.480	0.455	0.470	0.470	213,800
2022-01-11	0.410	0.480	0.410	0.450	0.450	334,000

← NewerPage 20 of 21 · 1,260 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.