Athabasca Oil Corporation (TSX: ATH)
Canada
· Delayed Price · Currency is CAD 4.840
-0.050 (-1.02%)
Dec 20, 2024, 4:00 PM EST
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.88 | 4.95 | 4.83 | 4.84 | 4.84 | -1.02% | 3,538,710 |
| Dec 19, 2024 | 4.88 | 4.94 | 4.85 | 4.89 | 4.89 | 0.41% | 1,820,403 |
| Dec 18, 2024 | 4.92 | 4.98 | 4.85 | 4.87 | 4.87 | -1.22% | 2,896,900 |
| Dec 17, 2024 | 4.89 | 4.94 | 4.81 | 4.93 | 4.93 | -0.20% | 2,532,708 |
| Dec 16, 2024 | 4.93 | 4.96 | 4.89 | 4.94 | 4.94 | -0.60% | 1,815,600 |
| Dec 13, 2024 | 4.99 | 5.01 | 4.92 | 4.97 | 4.97 | -0.40% | 1,201,411 |
| Dec 12, 2024 | 5.04 | 5.06 | 4.96 | 4.99 | 4.99 | -1.77% | 1,852,144 |
| Dec 11, 2024 | 5.05 | 5.09 | 5.00 | 5.08 | 5.08 | 1.60% | 1,311,925 |
| Dec 10, 2024 | 5.07 | 5.11 | 4.99 | 5.00 | 5.00 | -1.38% | 1,533,616 |
| Dec 9, 2024 | 4.97 | 5.11 | 4.97 | 5.07 | 5.07 | 2.63% | 2,370,100 |
| Dec 6, 2024 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | -1.59% | 2,322,600 |
| Dec 5, 2024 | 5.06 | 5.11 | 5.01 | 5.02 | 5.02 | -0.20% | 1,481,100 |
| Dec 4, 2024 | 5.16 | 5.19 | 4.99 | 5.03 | 5.03 | -3.27% | 3,779,100 |
| Dec 3, 2024 | 5.24 | 5.29 | 5.16 | 5.20 | 5.20 | -0.57% | 1,715,019 |
| Dec 2, 2024 | 5.13 | 5.24 | 5.10 | 5.23 | 5.23 | 1.75% | 2,579,930 |
| Nov 29, 2024 | 5.17 | 5.19 | 5.10 | 5.14 | 5.14 | - | 1,226,710 |
| Nov 28, 2024 | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | 0.19% | 432,700 |
| Nov 27, 2024 | 5.24 | 5.28 | 5.12 | 5.13 | 5.13 | -1.16% | 1,529,719 |
| Nov 26, 2024 | 5.30 | 5.30 | 5.16 | 5.19 | 5.19 | -2.26% | 2,131,700 |
| Nov 25, 2024 | 5.46 | 5.49 | 5.26 | 5.31 | 5.31 | -3.63% | 3,356,500 |
| Nov 22, 2024 | 5.46 | 5.52 | 5.41 | 5.51 | 5.51 | 0.73% | 1,540,300 |
| Nov 21, 2024 | 5.26 | 5.49 | 5.26 | 5.47 | 5.47 | 4.19% | 3,978,700 |
| Nov 20, 2024 | 5.16 | 5.27 | 5.15 | 5.25 | 5.25 | 1.94% | 4,563,607 |
| Nov 19, 2024 | 5.07 | 5.18 | 5.06 | 5.15 | 5.15 | 0.59% | 1,284,200 |
| Nov 18, 2024 | 5.06 | 5.13 | 5.04 | 5.12 | 5.12 | 1.99% | 2,570,700 |
| Nov 15, 2024 | 5.09 | 5.15 | 5.00 | 5.02 | 5.02 | -1.76% | 1,991,740 |
| Nov 14, 2024 | 5.05 | 5.15 | 5.03 | 5.11 | 5.11 | 2.40% | 2,130,804 |
| Nov 13, 2024 | 5.05 | 5.06 | 4.88 | 4.99 | 4.99 | -0.40% | 1,713,300 |
| Nov 12, 2024 | 5.09 | 5.13 | 4.99 | 5.01 | 5.01 | -1.38% | 2,312,120 |
| Nov 11, 2024 | 5.13 | 5.17 | 5.05 | 5.08 | 5.08 | -2.12% | 1,529,600 |
| Nov 8, 2024 | 5.25 | 5.25 | 5.17 | 5.19 | 5.19 | -1.52% | 1,541,700 |
| Nov 7, 2024 | 5.25 | 5.32 | 5.22 | 5.27 | 5.27 | -0.19% | 1,713,930 |
| Nov 6, 2024 | 5.11 | 5.31 | 5.11 | 5.28 | 5.28 | 1.34% | 2,038,500 |
| Nov 5, 2024 | 5.24 | 5.32 | 5.16 | 5.21 | 5.21 | -0.38% | 2,779,500 |
| Nov 4, 2024 | 5.08 | 5.29 | 5.08 | 5.23 | 5.23 | 3.56% | 2,495,244 |
| Nov 1, 2024 | 5.21 | 5.31 | 5.03 | 5.05 | 5.05 | -2.32% | 3,338,800 |
| Oct 31, 2024 | 5.09 | 5.22 | 5.01 | 5.17 | 5.17 | 1.77% | 3,367,029 |
| Oct 30, 2024 | 5.06 | 5.10 | 5.02 | 5.08 | 5.08 | 0.79% | 1,482,400 |
| Oct 29, 2024 | 5.06 | 5.12 | 5.01 | 5.04 | 5.04 | -0.40% | 1,954,121 |
| Oct 28, 2024 | 5.07 | 5.13 | 5.00 | 5.06 | 5.06 | -3.44% | 4,179,500 |
| Oct 25, 2024 | 5.19 | 5.28 | 5.15 | 5.24 | 5.24 | 1.75% | 2,702,800 |
| Oct 24, 2024 | 5.16 | 5.22 | 5.10 | 5.15 | 5.15 | - | 1,287,400 |
| Oct 23, 2024 | 5.14 | 5.19 | 5.08 | 5.15 | 5.15 | 0.19% | 2,760,800 |
| Oct 22, 2024 | 5.11 | 5.21 | 5.10 | 5.14 | 5.14 | 0.59% | 2,054,038 |
| Oct 21, 2024 | 5.15 | 5.21 | 5.07 | 5.11 | 5.11 | -0.20% | 2,156,100 |
| Oct 18, 2024 | 5.15 | 5.17 | 5.08 | 5.12 | 5.12 | -1.16% | 2,220,700 |
| Oct 17, 2024 | 5.07 | 5.18 | 5.05 | 5.18 | 5.18 | 2.57% | 2,092,400 |
| Oct 16, 2024 | 5.20 | 5.23 | 5.04 | 5.05 | 5.05 | -2.88% | 3,147,100 |
| Oct 15, 2024 | 5.09 | 5.21 | 5.00 | 5.20 | 5.20 | -1.70% | 3,318,400 |
| Oct 11, 2024 | 5.22 | 5.31 | 5.22 | 5.29 | 5.29 | 0.76% | 3,373,305 |
| Oct 10, 2024 | 5.12 | 5.30 | 5.10 | 5.25 | 5.25 | 2.54% | 2,587,334 |
| Oct 9, 2024 | 5.01 | 5.13 | 4.97 | 5.12 | 5.12 | 0.79% | 1,954,208 |
| Oct 8, 2024 | 5.06 | 5.12 | 5.00 | 5.08 | 5.08 | -2.31% | 2,131,508 |
| Oct 7, 2024 | 5.09 | 5.24 | 5.07 | 5.20 | 5.20 | 2.97% | 3,052,900 |
| Oct 4, 2024 | 5.02 | 5.09 | 4.99 | 5.05 | 5.05 | 1.41% | 2,588,400 |
| Oct 3, 2024 | 4.90 | 5.01 | 4.87 | 4.98 | 4.98 | 2.05% | 2,822,800 |
| Oct 2, 2024 | 5.08 | 5.15 | 4.81 | 4.88 | 4.88 | -1.81% | 4,077,600 |
| Oct 1, 2024 | 4.74 | 5.03 | 4.69 | 4.97 | 4.97 | 3.54% | 3,589,117 |
| Sep 30, 2024 | 4.75 | 4.87 | 4.74 | 4.80 | 4.80 | 0.84% | 1,848,500 |
| Sep 27, 2024 | 4.70 | 4.79 | 4.69 | 4.76 | 4.76 | 1.06% | 2,682,000 |
| Sep 26, 2024 | 4.80 | 4.82 | 4.71 | 4.71 | 4.71 | -4.27% | 5,524,245 |
| Sep 25, 2024 | 5.11 | 5.13 | 4.91 | 4.92 | 4.92 | -4.09% | 4,027,600 |
| Sep 24, 2024 | 5.17 | 5.20 | 5.08 | 5.13 | 5.13 | 0.79% | 2,980,500 |
| Sep 23, 2024 | 5.23 | 5.29 | 5.09 | 5.09 | 5.09 | -2.86% | 2,832,048 |
| Sep 20, 2024 | 5.30 | 5.31 | 5.21 | 5.24 | 5.24 | -1.32% | 12,105,000 |
| Sep 19, 2024 | 5.41 | 5.43 | 5.30 | 5.31 | 5.31 | -0.19% | 2,744,041 |
| Sep 18, 2024 | 5.38 | 5.43 | 5.31 | 5.32 | 5.32 | -1.66% | 3,523,613 |
| Sep 17, 2024 | 5.26 | 5.41 | 5.26 | 5.41 | 5.41 | 2.46% | 2,979,023 |
| Sep 16, 2024 | 5.17 | 5.29 | 5.14 | 5.28 | 5.28 | 3.13% | 2,356,300 |
| Sep 13, 2024 | 5.15 | 5.22 | 5.10 | 5.12 | 5.12 | 1.19% | 3,729,408 |
| Sep 12, 2024 | 4.99 | 5.12 | 4.99 | 5.06 | 5.06 | 1.81% | 2,444,600 |
| Sep 11, 2024 | 4.91 | 4.99 | 4.86 | 4.97 | 4.97 | 1.64% | 4,193,700 |
| Sep 10, 2024 | 4.87 | 4.90 | 4.70 | 4.89 | 4.89 | - | 3,379,400 |
| Sep 9, 2024 | 4.92 | 4.97 | 4.88 | 4.89 | 4.89 | -0.41% | 3,366,400 |
| Sep 6, 2024 | 5.05 | 5.14 | 4.87 | 4.91 | 4.91 | -2.58% | 3,813,545 |
| Sep 5, 2024 | 5.15 | 5.19 | 5.04 | 5.04 | 5.04 | -0.98% | 2,612,900 |
| Sep 4, 2024 | 5.15 | 5.24 | 5.09 | 5.09 | 5.09 | -1.36% | 3,955,500 |
| Sep 3, 2024 | 5.30 | 5.31 | 5.11 | 5.16 | 5.16 | -4.80% | 5,244,000 |
| Aug 30, 2024 | 5.44 | 5.44 | 5.33 | 5.42 | 5.42 | -1.63% | 3,220,100 |
| Aug 29, 2024 | 5.44 | 5.52 | 5.41 | 5.51 | 5.51 | 1.66% | 1,870,606 |
| Aug 28, 2024 | 5.47 | 5.48 | 5.38 | 5.42 | 5.42 | -1.28% | 1,348,448 |
| Aug 27, 2024 | 5.62 | 5.62 | 5.47 | 5.49 | 5.49 | -2.49% | 2,936,843 |
| Aug 26, 2024 | 5.59 | 5.65 | 5.54 | 5.63 | 5.63 | 2.36% | 2,414,323 |
| Aug 23, 2024 | 5.46 | 5.54 | 5.46 | 5.50 | 5.50 | 1.66% | 2,243,442 |
| Aug 22, 2024 | 5.41 | 5.49 | 5.39 | 5.41 | 5.41 | - | 2,038,400 |
| Aug 21, 2024 | 5.45 | 5.49 | 5.39 | 5.41 | 5.41 | -0.55% | 1,068,600 |
| Aug 20, 2024 | 5.51 | 5.53 | 5.40 | 5.44 | 5.44 | -1.63% | 1,399,200 |
| Aug 19, 2024 | 5.59 | 5.66 | 5.49 | 5.53 | 5.53 | -0.90% | 2,155,100 |
| Aug 16, 2024 | 5.59 | 5.65 | 5.55 | 5.58 | 5.58 | -1.41% | 2,798,500 |
| Aug 15, 2024 | 5.57 | 5.70 | 5.52 | 5.66 | 5.66 | 3.10% | 2,921,806 |
| Aug 14, 2024 | 5.40 | 5.54 | 5.39 | 5.49 | 5.49 | 1.67% | 1,840,800 |
| Aug 13, 2024 | 5.36 | 5.43 | 5.32 | 5.40 | 5.40 | 0.56% | 1,376,245 |
| Aug 12, 2024 | 5.19 | 5.42 | 5.19 | 5.37 | 5.37 | 4.07% | 1,837,423 |
| Aug 9, 2024 | 5.18 | 5.20 | 5.13 | 5.16 | 5.16 | -0.39% | 1,629,829 |
| Aug 8, 2024 | 5.19 | 5.25 | 5.18 | 5.18 | 5.18 | 0.58% | 1,673,800 |
| Aug 7, 2024 | 5.24 | 5.26 | 5.13 | 5.15 | 5.15 | 0.19% | 1,935,643 |
| Aug 6, 2024 | 4.95 | 5.19 | 4.90 | 5.14 | 5.14 | - | 2,708,400 |
| Aug 2, 2024 | 5.34 | 5.35 | 5.07 | 5.14 | 5.14 | -5.51% | 4,956,200 |
| Aug 1, 2024 | 5.70 | 5.72 | 5.40 | 5.44 | 5.44 | -3.89% | 2,059,200 |
| Jul 31, 2024 | 5.58 | 5.71 | 5.53 | 5.66 | 5.66 | 3.47% | 4,110,300 |