AKITA Drilling Ltd. (AKT-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:49PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 31,600 |
| 20 June 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 6,300 |
| 19 June 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 29,500 |
| 18 June 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 20,500 |
| 17 June 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 27,200 |
| 14 June 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 5,400 |
| 13 June 2024 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 72,900 |
| 12 June 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 25,300 |
| 11 June 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 6,600 |
| 10 June 2024 | 1.3800 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 47,300 |
| 07 June 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 53,400 |
| 06 June 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 12,900 |
| 05 June 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 13,000 |
| 04 June 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 14,900 |
| 03 June 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 20,200 |
| 31 May 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 8,400 |
| 30 May 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 28,400 |
| 29 May 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 69,200 |
| 28 May 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 28,700 |
| 27 May 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 6,000 |
| 24 May 2024 | 1.4300 | 1.4400 | 1.3400 | 1.4400 | 1.4400 | 149,300 |
| 23 May 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 33,500 |
| 22 May 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 50,200 |
| 21 May 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 30,700 |
| 17 May 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 11,100 |
| 16 May 2024 | 1.4700 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 13,500 |
| 15 May 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 19,500 |
| 14 May 2024 | 1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 27,000 |
| 13 May 2024 | 1.5000 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 79,600 |
| 10 May 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 3,100 |
| 09 May 2024 | 1.4800 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 48,600 |
| 08 May 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 57,600 |
| 07 May 2024 | 1.4600 | 1.5600 | 1.4200 | 1.5100 | 1.5100 | 117,800 |
| 06 May 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 4,400 |
| 03 May 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 6,000 |
| 02 May 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 4,900 |
| 01 May 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 15,300 |
| 30 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 17,200 |
| 29 Apr 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 6,200 |
| 26 Apr 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 6,100 |
| 25 Apr 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 3,700 |
| 24 Apr 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 15,000 |
| 23 Apr 2024 | 1.5000 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 11,300 |
| 22 Apr 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 8,000 |
| 19 Apr 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 112,600 |
| 18 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 13,000 |
| 17 Apr 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 7,100 |
| 16 Apr 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 1,400 |
| 15 Apr 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 25,200 |
| 12 Apr 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 16,500 |
| 11 Apr 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 15,100 |
| 10 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 27,300 |
| 09 Apr 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 4,600 |
| 08 Apr 2024 | 1.5800 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 24,200 |
| 05 Apr 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 2,600 |
| 04 Apr 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 21,100 |
| 03 Apr 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6400 | 1.6400 | 21,900 |
| 02 Apr 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 10,200 |
| 01 Apr 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 43,100 |
| 28 Mar 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 18,700 |
| 27 Mar 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 8,200 |
| 26 Mar 2024 | 1.5500 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 9,700 |
| 25 Mar 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 18,600 |
| 22 Mar 2024 | 1.6900 | 1.6900 | 1.5400 | 1.5800 | 1.5800 | 111,700 |
| 21 Mar 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 14,800 |
| 20 Mar 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 12,600 |
| 19 Mar 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 19,000 |
| 18 Mar 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 23,500 |
| 15 Mar 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 41,800 |
| 14 Mar 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 32,200 |
| 13 Mar 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 38,400 |
| 12 Mar 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 9,900 |
| 11 Mar 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 28,800 |
| 08 Mar 2024 | 1.8000 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 67,800 |
| 07 Mar 2024 | 1.8200 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 8,700 |
| 06 Mar 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 31,900 |
| 05 Mar 2024 | 1.8300 | 1.8700 | 1.7000 | 1.7300 | 1.7300 | 81,500 |
| 04 Mar 2024 | 1.5800 | 1.7900 | 1.5800 | 1.7900 | 1.7900 | 97,300 |
| 01 Mar 2024 | 1.4900 | 1.5800 | 1.4800 | 1.5800 | 1.5800 | 117,800 |
| 29 Feb 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 12,700 |
| 28 Feb 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 10,700 |
| 27 Feb 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 31,600 |
| 26 Feb 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 31,300 |
| 23 Feb 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 5,700 |
| 22 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 17,000 |
| 21 Feb 2024 | 1.4900 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 9,700 |
| 20 Feb 2024 | 1.5100 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 4,700 |
| 16 Feb 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 33,100 |
| 15 Feb 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 20,000 |
| 14 Feb 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 38,600 |
| 13 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 23,100 |
| 12 Feb 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 26,100 |
| 09 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 27,000 |
| 08 Feb 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 23,000 |
| 07 Feb 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 15,500 |
| 06 Feb 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 45,500 |
| 05 Feb 2024 | 1.5100 | 1.5100 | 1.4200 | 1.4500 | 1.4500 | 45,400 |
| 02 Feb 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 39,300 |
| 01 Feb 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 9,300 |
| 31 Jan 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.