Athabasca Oil Corporation (ATH.TO) TSX

8.88

-0.13(-1.44%)

Updated at February 20 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20269.048.888.889.058.741.72M
February 19, 20268.99.019.019.158.842.39M
February 18, 20268.748.758.758.958.713.21M
February 17, 20268.68.618.618.748.422.35M
February 13, 20268.48.638.638.658.321.02M
February 12, 20268.658.368.368.668.331.32M
February 11, 20268.658.678.678.718.51.94M
February 10, 20268.598.538.538.598.381.6M
February 09, 20268.578.548.548.658.471.84M
February 06, 20268.178.628.628.668.162.07M
February 05, 20268.238.138.138.318.021.13M
February 04, 20268.158.328.328.47.862.01M
February 03, 20267.938.198.198.217.891.48M
February 02, 20267.77.927.927.957.661.84M
January 30, 20268.347.997.998.367.972.39M
January 29, 20268.148.318.318.338.053.23M
January 28, 202687.967.968.117.862.34M
January 27, 20267.757.957.957.997.752.99M
January 26, 20267.667.717.717.737.452.62M
January 23, 20267.667.567.567.787.522.17M
January 22, 20267.317.467.467.57.251.81M
January 21, 20266.987.327.327.356.933.18M
January 20, 20267.096.856.857.16.822.54M
January 19, 20266.987.017.017.096.96599,200
January 16, 20267.016.986.987.086.931.4M
January 15, 20266.856.976.977.036.831.69M
January 14, 20267.016.986.987.136.933.01M
January 13, 20266.916.956.957.076.892.74M
January 12, 20266.576.836.836.856.574.5M
January 09, 20266.526.566.566.616.483.54M
January 08, 20266.456.496.496.56.275.69M
January 07, 20266.46.416.416.426.223.16M
January 06, 20266.646.486.486.696.444.04M
January 05, 202676.616.6176.426.74M
January 02, 202677.147.147.156.95991,400
December 31, 20257.067.037.037.087.03705,600
December 30, 20257.057.087.087.127.031.29M
December 29, 20256.937.017.017.076.93845,049
December 23, 20256.957.037.037.056.861.51M
December 22, 202576.926.927.036.892.81M
December 19, 20256.816.96.96.96.817.76M
December 18, 20256.96.86.86.986.791.05M
December 17, 20256.896.876.876.96.771.26M
December 16, 20256.936.786.786.946.762.45M
December 15, 20257.097.017.017.116.93.42M
December 12, 20257.397.117.117.46.893.22M
December 11, 20257.527.457.457.557.41.14M
December 10, 20257.637.587.587.637.471.62M
December 09, 20257.827.627.627.867.551.56M
December 08, 20257.787.857.857.917.71997,109
December 05, 20257.877.817.817.957.81.38M
December 04, 20257.857.887.887.997.831.69M
December 03, 20257.667.847.847.97.641.71M
December 02, 20257.747.647.647.757.61674,903
December 01, 20257.857.747.747.987.73912,000
November 28, 20257.727.87.87.837.65960,800
November 27, 20257.497.617.617.647.49654,500
November 26, 20257.587.527.527.627.52.09M
November 25, 20257.67.597.597.637.392.47M
November 24, 20257.657.637.637.77.581.02M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved