Athabasca Oil Corporation (ATH.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 03:30PM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 5.24 | 5.36 | 5.24 | 5.29 | 5.29 | 1,861,594 |
| 28 June 2024 | 5.21 | 5.27 | 5.16 | 5.18 | 5.18 | 1,508,200 |
| 27 June 2024 | 5.14 | 5.25 | 5.13 | 5.19 | 5.19 | 1,912,600 |
| 26 June 2024 | 5.11 | 5.13 | 5.06 | 5.11 | 5.11 | 1,737,800 |
| 25 June 2024 | 5.18 | 5.19 | 5.07 | 5.08 | 5.08 | 3,699,800 |
| 24 June 2024 | 4.92 | 5.20 | 4.92 | 5.18 | 5.18 | 6,545,900 |
| 21 June 2024 | 4.92 | 4.93 | 4.84 | 4.90 | 4.90 | 4,912,300 |
| 20 June 2024 | 4.96 | 5.03 | 4.89 | 4.93 | 4.93 | 4,169,500 |
| 19 June 2024 | 4.98 | 5.01 | 4.91 | 4.95 | 4.95 | 913,000 |
| 18 June 2024 | 4.94 | 5.10 | 4.93 | 5.02 | 5.02 | 3,113,900 |
| 17 June 2024 | 4.87 | 5.00 | 4.85 | 4.96 | 4.96 | 2,515,900 |
| 14 June 2024 | 4.86 | 4.93 | 4.85 | 4.88 | 4.88 | 1,684,500 |
| 13 June 2024 | 4.99 | 4.99 | 4.84 | 4.88 | 4.88 | 2,475,600 |
| 12 June 2024 | 5.05 | 5.09 | 4.96 | 5.01 | 5.01 | 1,739,300 |
| 11 June 2024 | 4.98 | 5.03 | 4.93 | 5.00 | 5.00 | 3,154,900 |
| 10 June 2024 | 4.85 | 5.03 | 4.85 | 4.98 | 4.98 | 3,014,800 |
| 07 June 2024 | 4.88 | 4.92 | 4.85 | 4.85 | 4.85 | 1,740,800 |
| 06 June 2024 | 4.86 | 4.93 | 4.85 | 4.91 | 4.91 | 2,778,100 |
| 05 June 2024 | 4.85 | 4.91 | 4.80 | 4.85 | 4.85 | 2,721,800 |
| 04 June 2024 | 4.80 | 4.87 | 4.73 | 4.85 | 4.85 | 4,354,000 |
| 03 June 2024 | 5.02 | 5.02 | 4.75 | 4.83 | 4.83 | 5,458,500 |
| 31 May 2024 | 5.11 | 5.14 | 5.01 | 5.01 | 5.01 | 3,261,500 |
| 30 May 2024 | 5.01 | 5.16 | 5.01 | 5.08 | 5.08 | 4,073,300 |
| 29 May 2024 | 5.11 | 5.15 | 5.04 | 5.06 | 5.06 | 2,383,400 |
| 28 May 2024 | 5.00 | 5.17 | 5.00 | 5.13 | 5.13 | 4,394,900 |
| 27 May 2024 | 4.91 | 4.99 | 4.90 | 4.99 | 4.99 | 821,200 |
| 24 May 2024 | 4.84 | 4.96 | 4.83 | 4.91 | 4.91 | 2,293,900 |
| 23 May 2024 | 4.95 | 5.00 | 4.80 | 4.80 | 4.80 | 4,052,400 |
| 22 May 2024 | 4.92 | 4.97 | 4.84 | 4.91 | 4.91 | 3,422,500 |
| 21 May 2024 | 4.93 | 5.04 | 4.88 | 4.96 | 4.96 | 4,139,200 |
| 17 May 2024 | 4.83 | 4.96 | 4.82 | 4.91 | 4.91 | 2,646,700 |
| 16 May 2024 | 4.86 | 4.98 | 4.82 | 4.83 | 4.83 | 3,329,800 |
| 15 May 2024 | 4.82 | 4.91 | 4.80 | 4.87 | 4.87 | 2,787,700 |
| 14 May 2024 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | 1,665,200 |
| 13 May 2024 | 4.90 | 4.97 | 4.77 | 4.82 | 4.82 | 3,369,400 |
| 10 May 2024 | 5.02 | 5.08 | 4.87 | 4.88 | 4.88 | 4,465,000 |
| 09 May 2024 | 4.87 | 5.07 | 4.84 | 4.99 | 4.99 | 4,536,700 |
| 08 May 2024 | 4.78 | 4.85 | 4.74 | 4.83 | 4.83 | 3,069,700 |
| 07 May 2024 | 4.78 | 4.88 | 4.77 | 4.81 | 4.81 | 2,551,300 |
| 06 May 2024 | 4.79 | 4.91 | 4.78 | 4.81 | 4.81 | 4,251,900 |
| 03 May 2024 | 4.78 | 4.82 | 4.73 | 4.76 | 4.76 | 2,566,500 |
| 02 May 2024 | 4.70 | 4.82 | 4.67 | 4.80 | 4.80 | 3,717,900 |
| 01 May 2024 | 4.80 | 4.82 | 4.63 | 4.66 | 4.66 | 4,443,800 |
| 30 Apr 2024 | 4.94 | 4.96 | 4.80 | 4.80 | 4.80 | 3,318,100 |
| 29 Apr 2024 | 5.05 | 5.07 | 4.95 | 4.98 | 4.98 | 2,998,500 |
| 26 Apr 2024 | 5.05 | 5.13 | 5.04 | 5.05 | 5.05 | 2,090,700 |
| 25 Apr 2024 | 4.95 | 5.10 | 4.92 | 5.03 | 5.03 | 3,344,100 |
| 24 Apr 2024 | 5.00 | 5.07 | 4.96 | 4.98 | 4.98 | 3,147,800 |
| 23 Apr 2024 | 4.95 | 5.13 | 4.93 | 5.04 | 5.04 | 4,162,300 |
| 22 Apr 2024 | 4.96 | 5.05 | 4.93 | 5.03 | 5.03 | 1,955,200 |
| 19 Apr 2024 | 5.05 | 5.12 | 4.87 | 5.02 | 5.02 | 2,271,100 |
| 18 Apr 2024 | 5.14 | 5.20 | 5.06 | 5.06 | 5.06 | 2,084,200 |
| 17 Apr 2024 | 5.15 | 5.27 | 5.11 | 5.14 | 5.14 | 3,146,700 |
| 16 Apr 2024 | 5.10 | 5.21 | 5.07 | 5.17 | 5.17 | 2,306,600 |
| 15 Apr 2024 | 5.37 | 5.39 | 5.12 | 5.12 | 5.12 | 4,070,300 |
| 12 Apr 2024 | 5.40 | 5.44 | 5.32 | 5.35 | 5.35 | 4,293,900 |
| 11 Apr 2024 | 5.52 | 5.58 | 5.22 | 5.30 | 5.30 | 5,444,000 |
| 10 Apr 2024 | 5.23 | 5.59 | 5.23 | 5.56 | 5.56 | 6,052,500 |
| 09 Apr 2024 | 5.27 | 5.29 | 5.19 | 5.24 | 5.24 | 2,540,900 |
| 08 Apr 2024 | 5.08 | 5.30 | 5.08 | 5.27 | 5.27 | 5,524,500 |
| 05 Apr 2024 | 5.11 | 5.16 | 5.08 | 5.10 | 5.10 | 3,819,800 |
| 04 Apr 2024 | 5.00 | 5.14 | 4.92 | 5.11 | 5.11 | 5,778,700 |
| 03 Apr 2024 | 5.07 | 5.14 | 5.01 | 5.04 | 5.04 | 6,125,800 |
| 02 Apr 2024 | 5.27 | 5.30 | 5.08 | 5.09 | 5.09 | 8,172,600 |
| 01 Apr 2024 | 5.26 | 5.28 | 5.20 | 5.24 | 5.24 | 2,524,300 |
| 28 Mar 2024 | 5.21 | 5.26 | 5.15 | 5.23 | 5.23 | 2,716,500 |
| 27 Mar 2024 | 5.16 | 5.21 | 5.11 | 5.20 | 5.20 | 2,519,300 |
| 26 Mar 2024 | 5.44 | 5.46 | 5.18 | 5.19 | 5.19 | 4,944,600 |
| 25 Mar 2024 | 5.25 | 5.48 | 5.25 | 5.46 | 5.46 | 4,428,600 |
| 22 Mar 2024 | 5.22 | 5.25 | 5.17 | 5.25 | 5.25 | 2,303,000 |
| 21 Mar 2024 | 5.20 | 5.26 | 5.14 | 5.21 | 5.21 | 3,976,900 |
| 20 Mar 2024 | 5.21 | 5.25 | 5.15 | 5.19 | 5.19 | 3,074,800 |
| 19 Mar 2024 | 5.27 | 5.35 | 5.25 | 5.25 | 5.25 | 2,213,200 |
| 18 Mar 2024 | 5.31 | 5.33 | 5.24 | 5.26 | 5.26 | 2,767,700 |
| 15 Mar 2024 | 5.29 | 5.39 | 5.27 | 5.30 | 5.30 | 3,633,100 |
| 14 Mar 2024 | 5.20 | 5.30 | 5.16 | 5.26 | 5.26 | 4,057,300 |
| 13 Mar 2024 | 5.14 | 5.21 | 5.12 | 5.14 | 5.14 | 4,099,600 |
| 12 Mar 2024 | 5.08 | 5.17 | 5.03 | 5.06 | 5.06 | 4,133,200 |
| 11 Mar 2024 | 5.17 | 5.24 | 5.00 | 5.18 | 5.18 | 2,957,000 |
| 08 Mar 2024 | 5.23 | 5.34 | 5.18 | 5.19 | 5.19 | 3,718,800 |
| 07 Mar 2024 | 5.24 | 5.27 | 5.19 | 5.23 | 5.23 | 3,502,300 |
| 06 Mar 2024 | 5.14 | 5.29 | 5.11 | 5.23 | 5.23 | 4,434,700 |
| 05 Mar 2024 | 5.05 | 5.12 | 5.02 | 5.08 | 5.08 | 3,002,000 |
| 04 Mar 2024 | 5.05 | 5.12 | 4.98 | 5.07 | 5.07 | 4,231,700 |
| 01 Mar 2024 | 4.94 | 5.15 | 4.72 | 5.01 | 5.01 | 7,859,100 |
| 29 Feb 2024 | 4.86 | 4.96 | 4.79 | 4.92 | 4.92 | 6,465,500 |
| 28 Feb 2024 | 4.77 | 4.86 | 4.73 | 4.83 | 4.83 | 3,472,800 |
| 27 Feb 2024 | 4.78 | 4.84 | 4.73 | 4.76 | 4.76 | 3,991,200 |
| 26 Feb 2024 | 4.76 | 4.79 | 4.71 | 4.76 | 4.76 | 2,663,900 |
| 23 Feb 2024 | 4.68 | 4.77 | 4.53 | 4.75 | 4.75 | 2,482,400 |
| 22 Feb 2024 | 4.67 | 4.73 | 4.64 | 4.71 | 4.71 | 3,323,500 |
| 21 Feb 2024 | 4.59 | 4.69 | 4.57 | 4.69 | 4.69 | 3,088,700 |
| 20 Feb 2024 | 4.58 | 4.62 | 4.51 | 4.59 | 4.59 | 2,297,300 |
| 16 Feb 2024 | 4.51 | 4.60 | 4.47 | 4.57 | 4.57 | 2,788,300 |
| 15 Feb 2024 | 4.36 | 4.59 | 4.35 | 4.51 | 4.51 | 6,863,100 |
| 14 Feb 2024 | 4.35 | 4.41 | 4.27 | 4.34 | 4.34 | 2,456,300 |
| 13 Feb 2024 | 4.35 | 4.42 | 4.29 | 4.35 | 4.35 | 2,453,700 |
| 12 Feb 2024 | 4.34 | 4.39 | 4.30 | 4.36 | 4.36 | 2,036,800 |
| 09 Feb 2024 | 4.30 | 4.35 | 4.30 | 4.34 | 4.34 | 2,016,400 |
| 08 Feb 2024 | 4.17 | 4.34 | 4.17 | 4.29 | 4.29 | 2,523,000 |
| *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.