Eco Atlantic Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.190	1.230	1.180	1.190	1.190	386,600
2026-04-27	1.180	1.190	1.140	1.150	1.150	75,700
2026-04-24	1.200	1.210	1.170	1.180	1.180	144,000
2026-04-23	1.190	1.210	1.190	1.200	1.200	174,400
2026-04-22	1.160	1.190	1.160	1.170	1.170	201,600
2026-04-21	1.220	1.220	1.145	1.160	1.160	163,300
2026-04-20	1.220	1.240	1.200	1.240	1.240	566,100
2026-04-17	1.190	1.190	1.070	1.150	1.150	723,100
2026-04-16	1.250	1.310	1.150	1.200	1.200	1,042,600
2026-04-15	1.280	1.300	1.200	1.250	1.250	1,794,500
2026-04-14	1.180	1.270	1.170	1.200	1.200	879,800
2026-04-13	1.170	1.200	1.130	1.140	1.140	730,900
2026-04-10	1.000	1.030	1.000	1.020	1.020	152,800
2026-04-09	1.000	1.040	0.990	1.000	1.000	398,400
2026-04-08	0.980	1.000	0.960	1.000	1.000	548,000
2026-04-07	1.040	1.090	1.020	1.050	1.050	888,700
2026-04-06	1.010	1.020	0.980	0.990	0.990	88,900
2026-04-02	0.930	1.020	0.930	1.010	1.010	397,900
2026-04-01	0.980	1.000	0.950	0.955	0.955	109,400
2026-03-31	1.010	1.010	0.950	0.980	0.980	313,700
2026-03-30	0.980	1.020	0.960	1.010	1.010	257,300
2026-03-27	0.970	0.970	0.950	0.950	0.950	364,700
2026-03-26	0.980	0.990	0.930	0.960	0.960	562,700
2026-03-25	1.010	1.020	0.940	0.980	0.980	1,193,800
2026-03-24	1.010	1.030	0.990	1.000	1.000	712,900
2026-03-23	1.030	1.040	0.900	0.960	0.960	1,420,800
2026-03-20	1.080	1.080	1.020	1.020	1.020	552,400
2026-03-19	1.070	1.100	1.030	1.050	1.050	829,500
2026-03-18	1.120	1.140	1.020	1.070	1.070	256,100
2026-03-17	1.180	1.180	1.080	1.100	1.100	644,700
2026-03-16	1.060	1.200	1.060	1.180	1.180	1,056,600
2026-03-13	1.020	1.020	0.970	0.990	0.990	353,500
2026-03-12	0.960	1.040	0.960	1.000	1.000	1,119,000
2026-03-11	0.950	0.990	0.920	0.930	0.930	813,600
2026-03-10	0.860	0.950	0.850	0.880	0.880	664,900
2026-03-09	0.850	0.880	0.830	0.880	0.880	834,800
2026-03-06	0.780	0.830	0.780	0.830	0.830	64,700
2026-03-05	0.800	0.840	0.755	0.770	0.770	145,400
2026-03-04	0.790	0.810	0.760	0.770	0.770	229,300
2026-03-03	0.850	0.850	0.810	0.820	0.820	320,200
2026-03-02	0.860	0.890	0.820	0.890	0.890	374,200
2026-02-27	0.830	0.830	0.790	0.830	0.830	150,300
2026-02-26	0.820	0.860	0.820	0.850	0.850	434,100
2026-02-25	0.790	0.810	0.780	0.790	0.790	283,100
2026-02-24	0.780	0.800	0.770	0.790	0.790	691,300
2026-02-23	0.720	0.780	0.720	0.730	0.730	559,300
2026-02-20	0.710	0.750	0.680	0.680	0.680	177,800
2026-02-19	0.700	0.740	0.670	0.730	0.730	335,900
2026-02-18	0.690	0.700	0.680	0.690	0.690	38,700
2026-02-17	0.660	0.690	0.660	0.690	0.690	534,800
2026-02-13	0.680	0.690	0.660	0.660	0.660	70,500
2026-02-12	0.710	0.710	0.670	0.670	0.670	126,800
2026-02-11	0.680	0.710	0.680	0.710	0.710	106,500
2026-02-10	0.680	0.680	0.660	0.680	0.680	30,100
2026-02-09	0.670	0.680	0.660	0.660	0.660	214,200
2026-02-06	0.650	0.680	0.650	0.660	0.660	114,300
2026-02-05	0.680	0.680	0.650	0.670	0.670	47,300
2026-02-04	0.680	0.690	0.660	0.680	0.680	189,900
2026-02-03	0.660	0.690	0.660	0.680	0.680	93,100
2026-02-02	0.640	0.650	0.640	0.650	0.650	49,500

← NewerPage 3 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.