Athabasca Oil Corporation (TSX:ATH)
Canada · Delayed Price · Currency is CAD 12.09
-0.02 (-0.17%)
May 5, 2026, 10:30 AM EST
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 12.07 | 12.09 | 12.07 | 12.09 | - | -0.17% | 24,773 |
| May 4, 2026 | 12.09 | 12.28 | 11.87 | 12.11 | 12.11 | 1.68% | 2,224,860 |
| May 1, 2026 | 11.96 | 11.97 | 11.62 | 11.91 | 11.91 | -0.42% | 1,673,480 |
| Apr 30, 2026 | 11.88 | 12.08 | 11.77 | 11.96 | 11.96 | - | 2,026,581 |
| Apr 29, 2026 | 11.87 | 12.07 | 11.84 | 11.96 | 11.96 | 2.66% | 2,837,876 |
| Apr 28, 2026 | 11.59 | 11.82 | 11.58 | 11.65 | 11.65 | 1.92% | 3,591,216 |
| Apr 27, 2026 | 11.40 | 11.64 | 11.34 | 11.43 | 11.43 | 1.87% | 3,150,479 |
| Apr 24, 2026 | 11.55 | 11.59 | 11.21 | 11.22 | 11.22 | -3.53% | 2,411,299 |
| Apr 23, 2026 | 11.40 | 11.67 | 11.35 | 11.63 | 11.63 | 2.47% | 2,191,382 |
| Apr 22, 2026 | 11.25 | 11.54 | 11.20 | 11.35 | 11.35 | 1.98% | 2,614,309 |
| Apr 21, 2026 | 10.80 | 11.22 | 10.80 | 11.13 | 11.13 | 3.06% | 3,911,004 |
| Apr 20, 2026 | 10.67 | 10.90 | 10.56 | 10.80 | 10.80 | 2.96% | 2,106,371 |
| Apr 17, 2026 | 10.76 | 10.80 | 10.15 | 10.49 | 10.49 | -6.76% | 6,350,517 |
| Apr 16, 2026 | 10.99 | 11.54 | 10.90 | 11.25 | 11.25 | 2.83% | 3,984,203 |
| Apr 15, 2026 | 10.58 | 10.95 | 10.57 | 10.94 | 10.94 | 2.82% | 2,240,134 |
| Apr 14, 2026 | 10.77 | 10.88 | 10.57 | 10.64 | 10.64 | -2.92% | 2,681,721 |
| Apr 13, 2026 | 10.88 | 11.27 | 10.88 | 10.96 | 10.96 | 3.20% | 2,986,133 |
| Apr 10, 2026 | 10.27 | 10.65 | 10.27 | 10.62 | 10.62 | 4.02% | 2,405,850 |
| Apr 9, 2026 | 10.55 | 10.59 | 10.07 | 10.21 | 10.21 | -1.64% | 2,805,374 |
| Apr 8, 2026 | 9.96 | 10.49 | 9.80 | 10.38 | 10.38 | -5.64% | 3,370,707 |
| Apr 7, 2026 | 10.97 | 11.24 | 10.85 | 11.00 | 11.00 | 0.82% | 3,298,913 |
| Apr 6, 2026 | 10.72 | 11.03 | 10.63 | 10.91 | 10.91 | 1.02% | 4,689,902 |
| Apr 2, 2026 | 10.91 | 11.13 | 10.72 | 10.80 | 10.80 | 4.65% | 3,871,570 |
| Apr 1, 2026 | 10.94 | 11.08 | 10.22 | 10.32 | 10.32 | -8.27% | 6,726,598 |
| Mar 31, 2026 | 10.88 | 11.27 | 10.79 | 11.25 | 11.25 | 3.31% | 6,942,694 |
| Mar 30, 2026 | 11.00 | 11.16 | 10.80 | 10.89 | 10.89 | 1.87% | 5,101,464 |
| Mar 27, 2026 | 10.05 | 10.70 | 10.01 | 10.69 | 10.69 | 7.87% | 5,432,143 |
| Mar 26, 2026 | 9.91 | 10.06 | 9.85 | 9.91 | 9.91 | 1.43% | 3,569,022 |
| Mar 25, 2026 | 9.83 | 10.14 | 9.76 | 9.77 | 9.77 | -2.10% | 3,093,918 |
| Mar 24, 2026 | 9.60 | 10.14 | 9.56 | 9.98 | 9.98 | 4.61% | 2,881,314 |
| Mar 23, 2026 | 9.26 | 9.65 | 9.20 | 9.54 | 9.54 | -2.15% | 4,257,758 |
| Mar 20, 2026 | 9.75 | 9.83 | 9.55 | 9.75 | 9.75 | -0.31% | 12,678,797 |
| Mar 19, 2026 | 9.50 | 9.87 | 9.46 | 9.78 | 9.78 | 3.27% | 2,059,975 |
| Mar 18, 2026 | 9.45 | 9.53 | 9.37 | 9.47 | 9.47 | 0.42% | 2,109,564 |
| Mar 17, 2026 | 9.16 | 9.45 | 9.15 | 9.43 | 9.43 | 3.63% | 2,250,710 |
| Mar 16, 2026 | 9.10 | 9.25 | 8.96 | 9.10 | 9.10 | 0.44% | 1,687,025 |
| Mar 13, 2026 | 8.99 | 9.20 | 8.89 | 9.06 | 9.06 | 0.44% | 2,061,792 |
| Mar 12, 2026 | 8.97 | 9.06 | 8.88 | 9.02 | 9.02 | 1.12% | 5,841,576 |
| Mar 11, 2026 | 8.75 | 8.94 | 8.70 | 8.92 | 8.92 | 1.59% | 2,189,571 |
| Mar 10, 2026 | 8.52 | 8.83 | 8.49 | 8.78 | 8.78 | 1.74% | 1,608,455 |
| Mar 9, 2026 | 8.85 | 8.98 | 8.56 | 8.63 | 8.63 | -1.37% | 2,679,393 |
| Mar 6, 2026 | 8.97 | 9.02 | 8.68 | 8.75 | 8.75 | -0.23% | 3,808,286 |
| Mar 5, 2026 | 8.75 | 8.91 | 8.63 | 8.77 | 8.77 | 0.23% | 2,219,357 |
| Mar 4, 2026 | 8.72 | 8.85 | 8.58 | 8.75 | 8.75 | 0.11% | 1,587,750 |
| Mar 3, 2026 | 9.07 | 9.08 | 8.67 | 8.74 | 8.74 | -2.02% | 2,274,662 |
| Mar 2, 2026 | 9.33 | 9.38 | 8.90 | 8.92 | 8.92 | 1.13% | 3,357,689 |
| Feb 27, 2026 | 8.90 | 8.95 | 8.70 | 8.82 | 8.82 | 0.80% | 4,254,677 |
| Feb 26, 2026 | 8.59 | 8.87 | 8.52 | 8.75 | 8.75 | 0.81% | 1,501,144 |
| Feb 25, 2026 | 8.89 | 8.89 | 8.60 | 8.68 | 8.68 | -1.14% | 806,325 |
| Feb 24, 2026 | 8.59 | 8.82 | 8.56 | 8.78 | 8.78 | 2.81% | 1,463,498 |