Skip to main content

Athabasca Oil Sands Corp (TSX: ATH )

5.050 -0.120 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 5.210 5.310 5.030 5.050 3,338,768 -0.12(-2.32%)
Oct 31, 2024 5.090 5.220 5.010 5.170 3,367,029 +0.09(+1.77%)
Oct 30, 2024 5.060 5.100 5.020 5.080 1,482,380 +0.04(+0.79%)
Oct 29, 2024 5.060 5.120 5.010 5.040 1,954,121 -0.02(-0.40%)
Oct 28, 2024 5.070 5.130 5.000 5.060 4,179,599 -0.18(-3.44%)
Oct 25, 2024 5.190 5.280 5.150 5.240 2,702,753 +0.09(+1.75%)
Oct 24, 2024 5.160 5.220 5.090 5.150 1,287,351 +0.00(+0.00%)
Oct 23, 2024 5.140 5.190 5.080 5.150 2,760,785 +0.01(+0.19%)
Oct 22, 2024 5.110 5.210 5.100 5.140 2,054,038 +0.03(+0.59%)
Oct 21, 2024 5.150 5.210 5.070 5.110 2,156,067 -0.01(-0.20%)
Oct 18, 2024 5.150 5.170 5.080 5.120 2,220,654 -0.06(-1.16%)
Oct 17, 2024 5.070 5.180 5.050 5.180 2,092,374 +0.13(+2.57%)
Oct 16, 2024 5.200 5.230 5.040 5.050 3,147,081 -0.15(-2.88%)
Oct 15, 2024 5.090 5.210 5.000 5.200 3,318,359 -0.09(-1.70%)
Oct 11, 2024 5.290 0 +0.04(+0.76%)
Oct 10, 2024 5.120 5.300 5.100 5.250 2,587,334 +0.13(+2.54%)
Oct 09, 2024 5.010 5.130 4.970 5.120 1,954,208 +0.04(+0.79%)
Oct 08, 2024 5.060 5.120 5.000 5.080 2,131,508 -0.12(-2.31%)
Oct 07, 2024 5.090 5.240 5.070 5.200 3,052,850 +0.15(+2.97%)
Oct 04, 2024 5.020 5.090 4.990 5.050 2,588,364 +0.07(+1.41%)
Oct 03, 2024 4.900 5.010 4.870 4.980 2,822,754 +0.10(+2.05%)
Oct 02, 2024 5.080 5.150 4.800 4.880 4,077,560 -0.09(-1.81%)
Oct 01, 2024 4.740 5.030 4.690 4.970 3,589,117 +0.17(+3.54%)
Sep 30, 2024 4.750 4.860 4.740 4.800 1,848,475 +0.04(+0.84%)
Sep 27, 2024 4.700 4.790 4.690 4.760 2,681,981 +0.05(+1.06%)
Sep 26, 2024 4.800 4.820 4.710 4.710 5,524,245 -0.21(-4.27%)
Sep 25, 2024 5.110 5.130 4.910 4.920 4,027,582 -0.21(-4.09%)
Sep 24, 2024 5.170 5.200 5.070 5.130 2,980,481 +0.04(+0.79%)
Sep 23, 2024 5.230 5.290 5.090 5.090 2,832,048 -0.15(-2.86%)
Sep 20, 2024 5.300 5.310 5.210 5.240 12,104,998 -0.07(-1.32%)
Sep 19, 2024 5.410 5.430 5.300 5.310 2,744,041 -0.01(-0.19%)
Sep 18, 2024 5.380 5.430 5.310 5.320 3,523,613 -0.09(-1.66%)
Sep 17, 2024 5.260 5.410 5.260 5.410 2,979,023 +0.13(+2.46%)
Sep 16, 2024 5.170 5.290 5.140 5.280 2,356,264 +0.16(+3.13%)
Sep 13, 2024 5.150 5.220 5.100 5.120 3,729,408 +0.06(+1.19%)
Sep 12, 2024 4.990 5.120 4.990 5.060 2,444,574 +0.09(+1.81%)
Sep 11, 2024 4.910 4.990 4.860 4.970 4,193,663 +0.08(+1.64%)
Sep 10, 2024 4.870 4.900 4.700 4.890 3,379,357 +0.00(+0.00%)
Sep 09, 2024 4.920 4.970 4.880 4.890 3,366,351 -0.02(-0.41%)
Sep 06, 2024 5.050 5.140 4.870 4.910 3,813,545 -0.13(-2.58%)
Sep 05, 2024 5.150 5.190 5.040 5.040 2,612,881 -0.05(-0.98%)
Sep 04, 2024 5.150 5.240 5.090 5.090 3,955,456 -0.07(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.