Dark

ATH
ATHABASCA OIL CORPORATION
stock TSE

Inactive

Aug 2, 2024

5.14CAD-5.515%(-0.30)4,956,161

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.3400	5.3500	5.0700	5.1400	-5.515%	4,956,161	0.000%
2024-08-01	5.7000	5.7100	5.4000	5.4400	-3.887%	2,059,158	-5.515%
2024-07-31	5.5800	5.7100	5.5300	5.6600	+3.473%	4,110,269	-9.187%
2024-07-30	5.5700	5.6300	5.4600	5.4700	-1.971%	2,063,964	-6.033%
2024-07-29	5.5900	5.6700	5.5400	5.5800	+0.180%	3,523,371	-7.885%
2024-07-26	5.3500	5.6000	5.2600	5.5700	+4.112%	4,919,931	-7.720%
2024-07-25	5.4300	5.4500	5.2200	5.3500	-0.372%	3,161,818	-3.925%
2024-07-24	5.4400	5.4700	5.3600	5.3700	-0.923%	2,439,105	-4.283%
2024-07-23	5.4000	5.4300	5.2900	5.4200	+0.370%	2,685,424	-5.166%
2024-07-22	5.3800	5.4500	5.3200	5.4000	0.000%	1,772,013	-4.815%
2024-07-19	5.2900	5.5400	5.2700	5.4000	+1.504%	3,734,625	-4.815%
2024-07-18	5.3000	5.3300	5.2500	5.3200	+0.567%	1,532,114	-3.383%
2024-07-17	5.3500	5.4200	5.2700	5.2900	-0.936%	1,708,673	-2.836%
2024-07-16	5.3600	5.3800	5.3100	5.3400	-1.294%	1,947,558	-3.745%
2024-07-15	5.3600	5.4300	5.3300	5.4100	+0.933%	2,377,003	-4.991%
2024-07-12	5.3000	5.3800	5.2900	5.3600	+1.515%	1,979,276	-4.104%
2024-07-11	5.2200	5.3100	5.1800	5.2800	+1.149%	1,988,474	-2.652%
2024-07-10	5.1000	5.2300	5.0900	5.2200	+2.153%	1,846,561	-1.533%
2024-07-09	5.1300	5.2000	5.1000	5.1100	-1.161%	2,234,307	+0.587%
2024-07-08	5.1900	5.2100	5.1300	5.1700	-0.768%	1,272,989	-0.580%
2024-07-05	5.4000	5.4200	5.1900	5.2100	-3.875%	2,024,949	-1.344%
2024-07-04	5.4000	5.4200	5.3800	5.4200	+0.370%	477,958	-5.166%
2024-07-03	5.3500	5.4200	5.3300	5.4000	+0.746%	1,806,933	-4.815%
2024-07-02	5.2400	5.3700	5.2400	5.3600	+3.475%	3,234,497	-4.104%
2024-06-28	5.2100	5.2700	5.1600	5.1800	-0.193%	1,508,169	-0.772%
2024-06-27	5.1400	5.2500	5.1300	5.1900	+1.566%	1,912,623	-0.963%
2024-06-26	5.1100	5.1300	5.0500	5.1100	+0.591%	1,737,762	+0.587%
2024-06-25	5.1800	5.1900	5.0700	5.0800	-1.931%	3,699,778	+1.181%
2024-06-24	4.9200	5.2000	4.9200	5.1800	+5.714%	6,545,941	-0.772%
2024-06-21	4.9200	4.9300	4.8400	4.9000	-0.609%	4,912,277	+4.898%
2024-06-20	4.9600	5.0300	4.8900	4.9300	-0.404%	4,169,468	+4.260%
2024-06-19	4.9800	5.0000	4.9100	4.9500	-1.394%	913,006	+3.838%
2024-06-18	4.9400	5.1000	4.9200	5.0200	+1.210%	3,113,918	+2.390%
2024-06-17	4.8700	5.0000	4.8400	4.9600	+1.639%	2,515,932	+3.629%
2024-06-14	4.8600	4.9300	4.8500	4.8800	0.000%	1,684,517	+5.328%
2024-06-13	4.9900	4.9900	4.8300	4.8800	-2.595%	2,475,603	+5.328%
2024-06-12	5.0500	5.0900	4.9600	5.0100	+0.200%	1,739,137	+2.595%
2024-06-11	4.9800	5.0300	4.9300	5.0000	+0.402%	3,154,901	+2.800%
2024-06-10	4.8500	5.0300	4.8500	4.9800	+2.680%	3,014,762	+3.213%
2024-06-07	4.8800	4.9200	4.8400	4.8500	-1.222%	1,740,773	+5.979%
2024-06-06	4.8600	4.9300	4.8500	4.9100	+1.237%	2,778,131	+4.684%
2024-06-05	4.8500	4.9100	4.8000	4.8500	0.000%	2,721,764	+5.979%
2024-06-04	4.8000	4.8700	4.7300	4.8500	+0.414%	4,354,016	+5.979%
2024-06-03	5.0200	5.0200	4.7500	4.8300	-3.593%	5,458,468	+6.418%
2024-05-31	5.1100	5.1400	5.0100	5.0100	-1.378%	3,261,521	+2.595%
2024-05-30	5.0100	5.1600	5.0100	5.0800	+0.395%	4,073,255	+1.181%
2024-05-29	5.1100	5.1500	5.0400	5.0600	-1.365%	2,383,388	+1.581%
2024-05-28	5.0000	5.1700	5.0000	5.1300	+2.806%	4,394,910	+0.195%
2024-05-27	4.9100	4.9900	4.9000	4.9900	+1.629%	821,223	+3.006%
2024-05-24	4.8400	4.9600	4.8300	4.9100	+2.292%	2,293,860	+4.684%
2024-05-23	4.9500	5.0000	4.8000	4.8000	-2.240%	4,052,358	+7.083%
2024-05-22	4.9200	4.9700	4.8400	4.9100	-1.008%	3,422,531	+4.684%
2024-05-21	4.9300	5.0400	4.8800	4.9600	+1.018%	4,139,211	+3.629%
2024-05-17	4.8300	4.9600	4.8200	4.9100	+1.656%	2,646,660	+4.684%
2024-05-16	4.8600	4.9800	4.8200	4.8300	-0.821%	3,329,816	+6.418%
2024-05-15	4.8200	4.9100	4.8000	4.8700	+0.620%	2,787,665	+5.544%
2024-05-14	4.7800	4.8600	4.7800	4.8400	+0.415%	1,665,199	+6.198%
2024-05-13	4.9000	4.9700	4.7700	4.8200	-1.230%	3,369,389	+6.639%
2024-05-10	5.0200	5.0800	4.8700	4.8800	-2.204%	4,465,042	+5.328%
2024-05-09	4.8700	5.0700	4.8400	4.9900	+3.313%	4,536,654	+3.006%
2024-05-08	4.7800	4.8500	4.7400	4.8300	+0.416%	3,069,689	+6.418%
2024-05-07	4.7800	4.8800	4.7700	4.8100	0.000%	2,551,279	+6.861%
2024-05-06	4.7900	4.9100	4.7800	4.8100	+0.208%	4,251,919	+6.861%
2024-05-02	4.7000	4.8200	4.6700	4.8000	+3.004%	3,717,915	+7.083%
2024-05-01	4.8000	4.8200	4.6300	4.6600	-2.917%	4,443,832	+10.300%
2024-04-30	4.9400	4.9600	4.8000	4.8000	-3.614%	3,318,065	+7.083%
2024-04-29	5.0500	5.0700	4.9500	4.9800	-1.386%	2,998,481	+3.213%
2024-04-26	5.0500	5.1300	5.0400	5.0500	+1.406%	2,090,742	+1.782%
2024-04-24	5.0000	5.0700	4.9600	4.9800	-1.190%	3,147,832	+3.213%
2024-04-23	4.9500	5.1300	4.9300	5.0400	+0.199%	4,162,291	+1.984%
2024-04-22	4.9600	5.0500	4.9300	5.0300	+0.199%	1,955,210	+2.187%
2024-04-19	5.0500	5.1200	4.8700	5.0200	-0.791%	2,271,130	+2.390%
2024-04-18	5.1400	5.2000	5.0600	5.0600	-2.128%	2,084,162	+1.581%
2024-04-16	5.1000	5.2100	5.0700	5.1700	+0.977%	2,306,577	-0.580%
2024-04-15	5.3700	5.3900	5.1200	5.1200	-4.299%	4,070,297	+0.391%
2024-04-12	5.4000	5.4400	5.3200	5.3500	+0.943%	4,293,905	-3.925%
2024-04-11	5.5200	5.5800	5.2200	5.3000	-4.676%	5,443,962	-3.019%
2024-04-10	5.2300	5.5900	5.2300	5.5600	+5.503%	6,052,457	-7.554%
2024-04-08	5.0800	5.3000	5.0800	5.2700	+3.333%	5,524,520	-2.467%
2024-04-05	5.1100	5.1600	5.0800	5.1000	-0.196%	3,819,834	+0.784%
2024-04-04	5.0000	5.1350	4.9200	5.1100	+1.389%	5,778,693	+0.587%
2024-04-03	5.0700	5.1400	5.0100	5.0400	-0.982%	6,125,816	+1.984%
2024-04-02	5.2700	5.2950	5.0800	5.0900	-2.863%	8,172,609	+0.982%
2024-04-01	5.2600	5.2800	5.2000	5.2400	+0.191%	2,524,346	-1.908%
2024-03-28	5.2100	5.2600	5.1500	5.2300	+0.577%	2,716,543	-1.721%
2024-03-27	5.1600	5.2100	5.1100	5.2000	+0.193%	2,519,334	-1.154%
2024-03-26	5.4400	5.4600	5.1800	5.1900	-4.945%	4,944,587	-0.963%
2024-03-25	5.2500	5.4800	5.2500	5.4600	+4.000%	4,428,645	-5.861%
2024-03-22	5.2200	5.2500	5.1700	5.2500	+0.768%	2,302,513	-2.095%
2024-03-21	5.2000	5.2600	5.1350	5.2100	+0.385%	3,976,880	-1.344%
2024-03-20	5.2100	5.2500	5.1500	5.1900	-1.143%	3,074,767	-0.963%
2024-03-19	5.2700	5.3500	5.2500	5.2500	-0.943%	2,213,210	-2.095%
2024-03-15	5.2900	5.3900	5.2700	5.3000	+0.760%	3,633,083	-3.019%
2024-03-14	5.2000	5.3000	5.1550	5.2600	+2.335%	4,057,287	-2.281%
2024-03-13	5.1400	5.2100	5.1200	5.1400	+1.581%	4,099,635	0.000%
2024-03-12	5.0800	5.1700	5.0300	5.0600	-2.317%	4,133,188	+1.581%
2024-03-11	5.1700	5.2400	5.0000	5.1800	-0.956%	2,956,964	-0.772%
2024-03-07	5.2400	5.2700	5.1900	5.2300	0.000%	3,502,252	-1.721%
2024-03-06	5.1400	5.2900	5.1100	5.2300	+3.156%	4,434,671	-1.721%
2024-03-04	5.0500	5.1200	4.9800	5.0700	+1.198%	4,231,707	+1.381%
2024-03-01	4.9400	5.1500	4.7200	5.0100	+1.829%	7,859,144	+2.595%
2024-02-29	4.8600	4.9550	4.7900	4.9200	+1.863%	6,465,510	+4.472%
2024-02-28	4.7700	4.8600	4.7300	4.8300	+1.471%	3,472,796	+6.418%
2024-02-27	4.7800	4.8400	4.7300	4.7600	0.000%	3,991,229	+7.983%
2024-02-26	4.7600	4.7850	4.7100	4.7600	+0.211%	2,663,870	+7.983%
2024-02-23	4.6800	4.7700	4.5300	4.7500	+0.849%	2,482,364	+8.211%
2024-02-22	4.6700	4.7300	4.6400	4.7100	+0.426%	3,323,535	+9.130%
2024-02-21	4.5900	4.6900	4.5700	4.6900	+2.179%	3,088,727	+9.595%
2024-02-20	4.5800	4.6200	4.5100	4.5900	+0.438%	2,297,253	+11.983%
2024-02-16	4.5100	4.6000	4.4650	4.5700	+1.330%	2,788,293	+12.473%
2024-02-15	4.3600	4.5900	4.3500	4.5100	+3.917%	6,863,112	+13.969%
2024-02-14	4.3500	4.4050	4.2700	4.3400	-0.230%	2,456,267	+18.433%
2024-02-13	4.3500	4.4200	4.2900	4.3500	-0.229%	2,453,653	+18.161%
2024-02-12	4.3400	4.3900	4.3000	4.3600	+0.461%	2,036,770	+17.890%
2024-02-09	4.3000	4.3500	4.3000	4.3400	+1.166%	2,016,390	+18.433%
2024-02-08	4.1700	4.3400	4.1700	4.2900	+2.878%	2,523,014	+19.814%
2024-02-07	4.1500	4.1800	4.1300	4.1700	+0.482%	1,510,999	+23.261%
2024-02-06	4.1400	4.1800	4.1100	4.1500	+0.728%	2,029,082	+23.855%
2024-02-05	4.1400	4.1750	4.0300	4.1200	-0.962%	2,533,937	+24.757%
2024-02-02	4.2900	4.2900	4.1200	4.1600	-3.480%	3,270,734	+23.558%
2024-02-01	4.3700	4.4250	4.2600	4.3100	-0.691%	3,486,160	+19.258%
2024-01-31	4.4400	4.4400	4.3300	4.3400	-2.252%	2,356,684	+18.433%
2024-01-30	4.3700	4.4700	4.3300	4.4400	+1.370%	3,982,867	+15.766%
2024-01-29	4.4400	4.4600	4.3300	4.3800	-0.680%	2,419,283	+17.352%
2024-01-26	4.4800	4.5200	4.3500	4.4100	-1.563%	2,508,275	+16.553%
2024-01-25	4.4800	4.5600	4.4400	4.4800	+0.901%	3,570,039	+14.732%
2024-01-24	4.4200	4.4700	4.4000	4.4400	+0.909%	3,165,988	+15.766%
2024-01-23	4.3800	4.4500	4.3750	4.4000	0.000%	1,422,890	+16.818%
2024-01-22	4.3300	4.4100	4.2900	4.4000	+1.852%	1,466,587	+16.818%
2024-01-19	4.4400	4.4400	4.2900	4.3200	-2.262%	1,928,233	+18.981%
2024-01-18	4.5000	4.5000	4.4100	4.4200	-1.339%	1,625,898	+16.290%
2024-01-17	4.4400	4.5100	4.3700	4.4800	-0.223%	2,398,729	+14.732%
2024-01-16	4.6200	4.6200	4.4700	4.4900	-2.391%	3,159,181	+14.477%
2024-01-15	4.3800	4.6400	4.3600	4.6000	+4.784%	2,787,645	+11.739%
2024-01-12	4.3600	4.4400	4.3600	4.3900	+1.620%	3,083,249	+17.084%
2024-01-11	4.3000	4.3600	4.2600	4.3200	+1.171%	2,175,494	+18.981%
2024-01-10	4.2700	4.3300	4.2400	4.2700	0.000%	2,300,556	+20.375%
2024-01-09	4.2600	4.3200	4.1600	4.2700	+0.946%	2,740,882	+20.375%
2024-01-08	4.2900	4.3000	4.1750	4.2300	-3.864%	3,246,057	+21.513%
2024-01-05	4.3500	4.4200	4.3200	4.4000	+2.326%	2,860,783	+16.818%
2024-01-04	4.3600	4.3800	4.2600	4.3000	-0.693%	2,774,854	+19.535%
2024-01-03	4.1900	4.3800	4.1500	4.3300	+3.837%	4,581,764	+18.707%
2024-01-02	4.2100	4.2400	4.1500	4.1700	0.000%	2,133,592	+23.261%
2023-12-29	4.1900	4.2200	4.1550	4.1700	+0.482%	1,641,279	+23.261%
2023-12-28	4.1700	4.2600	4.1500	4.1500	-1.891%	2,078,744	+23.855%
2023-12-27	4.2300	4.2400	4.2000	4.2300	+1.196%	1,976,907	+21.513%
2023-12-22	4.2300	4.2500	4.1650	4.1800	-0.476%	2,070,533	+22.967%
2023-12-21	4.1300	4.2200	4.1000	4.2000	+2.190%	3,132,805	+22.381%
2023-12-20	4.1500	4.2600	4.0900	4.1100	+1.481%	8,552,980	+25.061%
2023-12-19	3.9200	4.0500	3.9000	4.0500	+3.581%	3,679,194	+26.914%
2023-12-18	3.9300	3.9900	3.8850	3.9100	+1.295%	2,722,623	+31.458%
2023-12-15	3.9900	3.9900	3.8300	3.8600	-3.015%	3,089,518	+33.161%
2023-12-14	3.9700	4.0400	3.9250	3.9800	+3.646%	5,181,939	+29.146%
2023-12-13	3.6600	3.8400	3.6600	3.8400	+4.348%	3,000,113	+33.854%
2023-12-12	3.6000	3.7150	3.5800	3.6800	-2.902%	2,764,662	+39.674%
2023-12-08	3.8000	3.8200	3.7200	3.7900	+2.432%	4,010,121	+35.620%
2023-12-07	3.5000	3.7200	3.4700	3.7000	+10.119%	8,342,849	+38.919%
2023-12-06	3.3900	3.4800	3.3550	3.3600	-3.170%	5,100,370	+52.976%
2023-12-05	3.5900	3.6400	3.4600	3.4700	-3.878%	5,624,603	+48.127%
2023-12-04	3.7700	3.7800	3.6000	3.6100	-5.744%	5,475,054	+42.382%
2023-12-01	3.8700	3.9000	3.8200	3.8300	-1.289%	2,201,232	+34.204%
2023-11-30	3.9200	4.0000	3.8600	3.8800	-0.257%	3,307,848	+32.474%
2023-11-29	3.8800	3.9200	3.8050	3.8900	+1.302%	2,851,758	+32.134%
2023-11-28	3.8400	3.9100	3.8150	3.8400	+0.261%	2,011,961	+33.854%
2023-11-27	3.8900	3.9300	3.8200	3.8300	-2.792%	2,138,392	+34.204%
2023-11-24	3.8800	3.9600	3.8800	3.9400	+0.510%	1,047,678	+30.457%
2023-11-23	3.8400	3.9200	3.8200	3.9200	+1.554%	855,047	+31.122%
2023-11-22	3.8200	3.9100	3.7600	3.8600	-3.258%	2,699,294	+33.161%
2023-11-21	4.0100	4.0300	3.9700	3.9900	-0.746%	1,911,873	+28.822%
2023-11-20	4.0200	4.0800	3.9900	4.0200	+1.259%	2,268,129	+27.861%
2023-11-17	3.8700	4.0200	3.8600	3.9700	+2.850%	3,186,564	+29.471%
2023-11-16	3.9800	3.9900	3.7400	3.8600	-3.980%	5,141,702	+33.161%
2023-11-15	4.0800	4.0800	4.0000	4.0200	-2.190%	2,230,372	+27.861%
2023-11-14	4.0800	4.1150	4.0500	4.1100	+0.983%	2,032,205	+25.061%
2023-11-13	4.0700	4.1300	4.0300	4.0700	+0.246%	1,969,434	+26.290%
2023-11-10	3.9400	4.0800	3.9200	4.0600	+4.370%	3,090,274	+26.601%
2023-11-09	3.8500	3.9700	3.8300	3.8900	+2.639%	3,424,988	+32.134%
2023-11-08	3.9500	3.9900	3.7400	3.7900	-5.486%	6,028,333	+35.620%
2023-11-07	4.0000	4.0600	3.9500	4.0100	-3.373%	4,674,007	+28.180%
2023-11-06	4.2200	4.2300	4.1100	4.1500	-0.955%	2,721,333	+23.855%
2023-11-03	4.2500	4.2700	4.1300	4.1900	-1.412%	4,070,482	+22.673%
2023-11-02	4.2300	4.2800	4.1400	4.2500	+0.950%	4,390,009	+20.941%
2023-11-01	4.2200	4.3300	4.1500	4.2100	+2.184%	5,523,828	+22.090%
2023-10-31	4.1300	4.2100	4.0750	4.1200	+0.980%	2,721,282	+24.757%
2023-10-30	4.0900	4.1650	4.0600	4.0800	-1.687%	2,132,363	+25.980%
2023-10-27	4.1700	4.1800	4.0400	4.1500	0.000%	2,181,152	+23.855%
2023-10-26	4.0900	4.1600	4.0300	4.1500	-0.240%	1,576,162	+23.855%
2023-10-25	4.0600	4.1700	4.0200	4.1600	+2.463%	2,471,922	+23.558%
2023-10-24	4.1300	4.1500	4.0500	4.0600	-1.456%	1,827,045	+26.601%
2023-10-23	4.2000	4.2100	4.1000	4.1200	-2.830%	2,329,340	+24.757%
2023-10-20	4.3000	4.3000	4.2100	4.2400	-0.703%	2,340,919	+21.226%
2023-10-19	4.1900	4.3500	4.1900	4.2700	+0.708%	4,021,987	+20.375%
2023-10-18	4.3000	4.3000	4.1900	4.2400	-0.235%	3,431,775	+21.226%
2023-10-17	4.2300	4.3000	4.2100	4.2500	-0.235%	3,179,839	+20.941%
2023-10-16	4.3000	4.3100	4.1850	4.2600	-0.699%	2,193,814	+20.657%
2023-10-13	4.2000	4.3300	4.1800	4.2900	+4.380%	4,056,328	+19.814%
2023-10-12	4.1400	4.1750	4.0800	4.1100	+0.489%	2,213,756	+25.061%
2023-10-11	4.0500	4.1050	4.0000	4.0900	-0.244%	2,690,563	+25.672%
2023-10-10	4.2100	4.2400	4.0900	4.1000	+0.985%	4,520,475	+25.366%
2023-10-06	3.9500	4.0800	3.8800	4.0600	+2.785%	2,644,403	+26.601%
2023-10-05	3.9200	4.0200	3.8800	3.9500	-0.754%	2,477,142	+30.127%
2023-10-04	4.0800	4.0800	3.9500	3.9800	-4.096%	4,992,716	+29.146%
2023-10-03	4.1400	4.2600	4.1000	4.1500	-0.240%	3,607,792	+23.855%
2023-10-02	4.3800	4.4000	4.1300	4.1600	-4.368%	4,816,824	+23.558%
2023-09-29	4.1200	4.3600	4.1200	4.3500	+5.839%	7,041,163	+18.161%
2023-09-28	4.1100	4.1900	4.0700	4.1100	-0.725%	3,085,628	+25.061%
2023-09-27	4.0300	4.1600	4.0250	4.1400	+4.020%	4,700,657	+24.155%
2023-09-26	3.8800	4.0300	3.8500	3.9800	+2.051%	3,399,287	+29.146%
2023-09-25	3.8100	3.9200	3.8100	3.9000	+1.828%	2,274,957	+31.795%
2023-09-22	3.8600	3.9000	3.8000	3.8300	+0.789%	1,721,285	+34.204%
2023-09-21	3.8700	3.9000	3.7950	3.8000	-1.554%	1,908,544	+35.263%
2023-09-20	3.8200	3.9600	3.8200	3.8600	0.000%	2,084,215	+33.161%
2023-09-19	3.9500	3.9600	3.8200	3.8600	-1.279%	2,584,051	+33.161%
2023-09-18	4.0400	4.0500	3.8250	3.9100	-2.736%	5,486,930	+31.458%
2023-09-15	4.0000	4.0600	3.9700	4.0200	0.000%	2,541,551	+27.861%
2023-09-14	3.9500	4.0400	3.9400	4.0200	+3.608%	4,340,048	+27.861%
2023-09-13	3.9300	3.9400	3.8300	3.8800	0.000%	3,875,204	+32.474%
2023-09-12	3.8500	3.9200	3.8400	3.8800	+2.105%	4,107,081	+32.474%
2023-09-11	3.9700	3.9700	3.7800	3.8000	-3.061%	3,463,753	+35.263%
2023-09-08	3.9900	4.0200	3.9200	3.9200	-1.259%	2,736,007	+31.122%
2023-09-07	3.9600	4.0200	3.9600	3.9700	-0.251%	1,769,383	+29.471%
2023-09-06	3.9600	4.0000	3.9200	3.9800	+0.252%	3,067,000	+29.146%
2023-09-05	3.9500	4.0300	3.9300	3.9700	+1.795%	4,721,404	+29.471%
2023-09-01	3.7900	3.9400	3.7900	3.9000	+4.000%	3,960,288	+31.795%
2023-08-31	3.7800	3.7900	3.7300	3.7500	+0.267%	2,695,964	+37.067%
2023-08-30	3.7100	3.7500	3.7000	3.7400	+1.907%	2,322,133	+37.433%
2023-08-29	3.6800	3.7000	3.6600	3.6700	-0.272%	2,417,814	+40.054%
2023-08-28	3.6700	3.7200	3.6600	3.6800	+0.822%	1,517,799	+39.674%
2023-08-25	3.6100	3.6800	3.6000	3.6500	+2.528%	3,127,796	+40.822%
2023-08-24	3.6800	3.6900	3.5600	3.5600	-3.261%	3,294,949	+44.382%
2023-08-23	3.6500	3.7700	3.6100	3.6800	-0.809%	3,659,054	+39.674%
2023-08-22	3.7500	3.7600	3.7100	3.7100	-1.067%	1,106,964	+38.544%
2023-08-21	3.6200	3.7850	3.6200	3.7500	+2.180%	2,363,619	+37.067%
2023-08-18	3.6600	3.7100	3.6500	3.6700	-0.272%	1,457,383	+40.054%
2023-08-17	3.6800	3.7250	3.6600	3.6800	+1.099%	2,342,499	+39.674%
2023-08-16	3.6300	3.7300	3.6200	3.6400	+0.275%	2,375,633	+41.209%
2023-08-15	3.6600	3.6900	3.6000	3.6300	-2.156%	1,639,182	+41.598%
2023-08-14	3.7300	3.7400	3.6700	3.7100	-1.067%	2,315,399	+38.544%
2023-08-11	3.7000	3.7950	3.7000	3.7500	+1.351%	2,769,994	+37.067%
2023-08-10	3.7300	3.7700	3.6800	3.7000	-0.804%	2,361,871	+38.919%
2023-08-09	3.8000	3.8300	3.7000	3.7300	-0.798%	4,057,545	+37.802%
2023-08-08	3.6700	3.7600	3.6400	3.7600	+0.535%	2,603,094	+36.702%
2023-08-04	3.7500	3.8100	3.6750	3.7400	+0.538%	4,236,004	+37.433%
2023-08-03	3.5800	3.7900	3.5700	3.7200	+3.333%	5,369,889	+38.172%
2023-08-02	3.4500	3.6150	3.3900	3.6000	+4.956%	6,094,320	+42.778%
2023-08-01	3.3900	3.4600	3.3400	3.4300	+0.882%	2,938,253	+49.854%
2023-07-31	3.4600	3.4900	3.3900	3.4000	-0.585%	2,284,270	+51.176%
2023-07-28	3.3000	3.4400	3.3000	3.4200	+3.012%	2,718,939	+50.292%
2023-07-27	3.5000	3.5200	3.3100	3.3200	-4.871%	4,455,347	+54.819%
2023-07-26	3.4800	3.5300	3.4600	3.4900	-1.133%	1,871,502	+47.278%
2023-07-25	3.5400	3.5700	3.4700	3.5300	-0.282%	3,634,329	+45.609%
2023-07-24	3.4700	3.6150	3.4700	3.5400	+2.609%	6,815,248	+45.198%
2023-07-21	3.3800	3.4700	3.3700	3.4500	+2.374%	4,148,985	+48.986%
2023-07-20	3.3700	3.3800	3.2900	3.3700	+0.597%	2,000,364	+52.522%
2023-07-19	3.4100	3.4100	3.3400	3.3500	-1.180%	3,024,423	+53.433%
2023-07-18	3.2800	3.4500	3.2800	3.3900	+3.040%	3,996,507	+51.622%
2023-07-17	3.3600	3.3800	3.2800	3.2900	-3.235%	2,980,841	+56.231%
2023-07-14	3.4400	3.4800	3.3400	3.4000	-2.017%	4,322,711	+51.176%
2023-07-13	3.3300	3.5000	3.3200	3.4700	+3.892%	6,116,475	+48.127%
2023-07-12	3.3200	3.3700	3.2300	3.3400	+1.212%	7,358,211	+53.892%
2023-07-11	3.0400	3.3100	3.0200	3.3000	+9.272%	9,310,731	+55.758%
2023-07-10	3.0100	3.0500	2.9900	3.0200	0.000%	3,253,191	+70.199%
2023-07-07	2.9100	3.0400	2.8900	3.0200	+2.721%	4,263,445	+70.199%
2023-07-06	2.9100	2.9400	2.8500	2.9400	+0.341%	2,576,015	+74.830%
2023-07-05	2.9400	2.9600	2.9200	2.9300	0.000%	1,572,040	+75.427%
2023-07-04	2.9000	2.9300	2.8800	2.9300	+2.091%	1,475,601	+75.427%
2023-06-30	2.8400	2.9000	2.8050	2.8700	+1.773%	2,769,972	+79.094%
2023-06-29	2.7400	2.8200	2.7300	2.8200	+2.920%	1,834,128	+82.270%
2023-06-28	2.6700	2.7400	2.6250	2.7400	+3.008%	2,355,621	+87.591%
2023-06-27	2.6700	2.6950	2.6300	2.6600	-1.115%	1,379,290	+93.233%
2023-06-26	2.6300	2.7200	2.6300	2.6900	+1.894%	2,035,433	+91.078%
2023-06-23	2.5800	2.6650	2.5400	2.6400	-0.377%	3,452,063	+94.697%
2023-06-22	2.6800	2.7000	2.6500	2.6500	-2.930%	1,960,907	+93.962%
2023-06-21	2.7200	2.7500	2.6950	2.7300	+0.368%	2,511,766	+88.278%
2023-06-20	2.8000	2.8000	2.6900	2.7200	-3.546%	2,943,681	+88.971%
2023-06-19	2.7800	2.8400	2.7800	2.8200	+0.714%	781,772	+82.270%
2023-06-16	2.8100	2.8200	2.7800	2.8000	0.000%	2,142,323	+83.571%
2023-06-15	2.7800	2.8450	2.7800	2.8000	+1.449%	2,642,152	+83.571%
2023-06-14	2.8700	2.8800	2.7500	2.7600	-3.158%	3,227,873	+86.232%
2023-06-13	2.8500	2.9250	2.8400	2.8500	+2.151%	3,877,974	+80.351%
2023-06-12	2.8800	2.9100	2.7800	2.7900	-5.424%	4,322,226	+84.229%
2023-06-09	2.9700	3.0000	2.9400	2.9500	-0.673%	2,361,746	+74.237%
2023-06-08	2.9700	3.0100	2.8600	2.9700	0.000%	4,088,736	+73.064%
2023-06-07	2.9500	3.0100	2.9150	2.9700	+1.365%	2,959,413	+73.064%
2023-06-06	2.9100	2.9500	2.8700	2.9300	-1.014%	2,934,553	+75.427%
2023-06-05	3.0300	3.0600	2.9500	2.9600	-0.671%	1,896,030	+73.649%
2023-06-02	2.9400	3.0000	2.9400	2.9800	+2.405%	2,614,953	+72.483%
2023-06-01	2.8400	2.9300	2.8100	2.9100	+2.465%	2,822,629	+76.632%
2023-05-31	2.8200	2.8850	2.7900	2.8400	-1.730%	3,001,952	+80.986%
2023-05-30	2.8900	2.9200	2.8400	2.8900	-2.694%	2,754,599	+77.855%
2023-05-29	2.9100	2.9700	2.9000	2.9700	+2.062%	929,534	+73.064%
2023-05-26	2.9400	2.9900	2.8900	2.9100	-0.683%	2,582,079	+76.632%
2023-05-25	2.9500	2.9700	2.8900	2.9300	-2.007%	2,837,638	+75.427%
2023-05-24	3.0000	3.0500	2.9500	2.9900	+0.673%	3,452,711	+71.906%
2023-05-23	2.9300	2.9900	2.9000	2.9700	+2.062%	3,808,597	+73.064%
2023-05-19	2.9500	2.9700	2.8850	2.9100	-0.342%	2,421,443	+76.632%
2023-05-18	2.8700	2.9300	2.8400	2.9200	+1.742%	2,734,206	+76.027%
2023-05-17	2.8400	2.9100	2.7900	2.8700	+2.500%	3,144,060	+79.094%
2023-05-16	2.8100	2.8500	2.7900	2.8000	-1.060%	3,126,280	+83.571%
2023-05-15	2.7700	2.8400	2.7400	2.8300	+2.909%	3,833,025	+81.625%
2023-05-12	2.8200	2.8600	2.7100	2.7500	-1.786%	5,457,460	+86.909%
2023-05-11	2.8500	2.8550	2.7400	2.8000	-5.724%	5,365,298	+83.571%
2023-05-10	3.0400	3.0400	2.9500	2.9700	-2.623%	2,725,852	+73.064%
2023-05-09	3.0000	3.0500	2.9600	3.0500	+0.329%	2,280,305	+68.525%
2023-05-08	3.1200	3.1300	3.0100	3.0400	-0.654%	2,722,669	+69.079%
2023-05-05	3.0600	3.0900	3.0300	3.0600	+3.378%	3,620,495	+67.974%
2023-05-04	2.9700	2.9800	2.8600	2.9600	-0.337%	4,596,472	+73.649%
2023-05-03	2.9800	3.0200	2.9100	2.9700	-2.623%	5,253,027	+73.064%
2023-05-02	3.2700	3.2700	3.0200	3.0500	-7.576%	8,332,097	+68.525%
2023-05-01	3.2900	3.3500	3.2850	3.3000	-1.198%	2,711,943	+55.758%
2023-04-28	3.2500	3.3700	3.2200	3.3400	+2.769%	3,678,342	+53.892%
2023-04-27	3.2400	3.3000	3.2300	3.2500	0.000%	3,777,161	+58.154%
2023-04-26	3.3000	3.3300	3.2100	3.2500	-2.108%	5,545,526	+58.154%
2023-04-25	3.3700	3.3750	3.2650	3.3200	-2.065%	3,659,540	+54.819%
2023-04-24	3.3900	3.4100	3.3600	3.3900	-0.587%	3,483,319	+51.622%
2023-04-21	3.3600	3.4600	3.3600	3.4100	+2.096%	3,822,057	+50.733%
2023-04-20	3.3700	3.4200	3.3200	3.3400	-2.907%	3,835,643	+53.892%
2023-04-19	3.4100	3.4600	3.4000	3.4400	-1.714%	6,919,618	+49.419%
2023-04-18	3.4000	3.5300	3.3650	3.5000	+3.245%	7,804,489	+46.857%
2023-04-17	3.3700	3.4800	3.3700	3.3900	+0.296%	4,135,391	+51.622%
2023-04-14	3.2800	3.3800	3.2800	3.3800	+3.049%	5,779,870	+52.071%
2023-04-13	3.2700	3.3200	3.2500	3.2800	0.000%	3,429,897	+56.707%
2023-04-12	3.3200	3.3250	3.2500	3.2800	-0.304%	3,662,893	+56.707%
2023-04-11	3.3400	3.3500	3.2600	3.2900	-0.904%	6,852,289	+56.231%
2023-04-10	3.3100	3.3600	3.2850	3.3200	+0.606%	1,990,999	+54.819%
2023-04-06	3.3200	3.3300	3.2600	3.3000	-0.901%	2,769,205	+55.758%
2023-04-05	3.3600	3.3800	3.3100	3.3300	-1.770%	3,443,560	+54.354%
2023-04-04	3.4300	3.4500	3.3000	3.3900	-0.294%	5,458,340	+51.622%
2023-04-03	3.4100	3.4900	3.3350	3.4000	+5.263%	9,728,223	+51.176%
2023-03-31	3.2800	3.2800	3.2100	3.2300	-0.920%	3,064,953	+59.133%
2023-03-30	3.3000	3.3100	3.2300	3.2600	0.000%	3,947,794	+57.669%
2023-03-29	3.2300	3.2900	3.2200	3.2600	+2.194%	4,720,616	+57.669%
2023-03-28	3.1600	3.2400	3.1000	3.1900	+1.592%	5,101,675	+61.129%
2023-03-27	2.9800	3.1700	2.9350	3.1400	+7.167%	7,348,026	+63.694%
2023-03-24	2.8200	2.9700	2.8000	2.9300	+0.687%	6,061,584	+75.427%
2023-03-23	2.9200	2.9850	2.8550	2.9100	+0.345%	4,624,876	+76.632%
2023-03-22	2.9100	3.0100	2.8600	2.9000	-0.685%	5,030,144	+77.241%
2023-03-21	2.8900	3.0000	2.8600	2.9200	+3.546%	5,158,247	+76.027%
2023-03-20	2.8100	2.8300	2.7300	2.8200	+0.356%	6,314,096	+82.270%
2023-03-17	2.9600	2.9600	2.7700	2.8100	-5.068%	8,034,614	+82.918%
2023-03-16	2.8000	3.0200	2.7500	2.9600	+4.594%	7,438,919	+73.649%
2023-03-15	2.8400	2.8700	2.6500	2.8300	-4.714%	15,081,144	+81.625%
2023-03-14	2.9400	3.0900	2.9200	2.9700	+1.020%	9,256,645	+73.064%
2023-03-13	2.9700	3.0300	2.8300	2.9400	-4.235%	7,700,774	+74.830%
2023-03-10	3.1500	3.1900	3.0500	3.0700	-2.540%	5,981,783	+67.427%
2023-03-09	3.2000	3.2600	3.1200	3.1500	0.000%	6,060,041	+63.175%
2023-03-08	3.1000	3.2650	3.0900	3.1500	0.000%	4,823,372	+63.175%
2023-03-07	3.3000	3.3100	3.0900	3.1500	-4.255%	6,803,804	+63.175%
2023-03-06	3.1900	3.3900	3.1000	3.2900	+3.135%	10,922,393	+56.231%
2023-03-03	3.1000	3.2500	3.1000	3.1900	+1.270%	8,502,653	+61.129%
2023-03-02	3.0600	3.1600	2.9850	3.1500	+5.000%	8,988,138	+63.175%
2023-03-01	2.9800	3.0200	2.9500	3.0000	+0.671%	6,440,205	+71.333%
2023-02-28	3.0800	3.1200	2.9800	2.9800	-0.334%	6,882,719	+72.483%
2023-02-27	2.9600	3.0100	2.9000	2.9900	+2.749%	7,466,060	+71.906%
2023-02-24	2.7400	2.9400	2.6800	2.9100	+5.435%	7,095,885	+76.632%
2023-02-23	2.7100	2.7700	2.6850	2.7600	+3.371%	3,647,437	+86.232%
2023-02-22	2.6500	2.7100	2.6050	2.6700	+0.755%	3,526,983	+92.509%
2023-02-21	2.7400	2.7600	2.6300	2.6500	-2.930%	3,807,693	+93.962%
2023-02-17	2.8200	2.8200	2.7300	2.7300	-4.878%	4,659,459	+88.278%
2023-02-16	2.9200	2.9600	2.8650	2.8700	-1.375%	2,861,162	+79.094%
2023-02-15	2.9500	2.9700	2.8800	2.9100	-2.349%	2,783,543	+76.632%
2023-02-14	2.9100	2.9900	2.8800	2.9800	+0.337%	3,651,845	+72.483%
2023-02-13	2.9900	3.0200	2.9300	2.9700	-0.336%	4,824,040	+73.064%
2023-02-10	2.9300	3.0200	2.9200	2.9800	+3.472%	7,202,161	+72.483%
2023-02-09	2.9200	2.9400	2.8700	2.8800	-1.706%	3,102,454	+78.472%
2023-02-08	2.9200	2.9900	2.8900	2.9300	+1.384%	4,845,533	+75.427%
2023-02-07	2.7600	2.9000	2.7500	2.8900	+5.091%	5,046,942	+77.855%
2023-02-06	2.7600	2.7600	2.6800	2.7500	0.000%	2,111,214	+86.909%
2023-02-03	2.7800	2.8600	2.7400	2.7500	-0.362%	4,294,843	+86.909%
2023-02-02	2.8300	2.8400	2.7100	2.7600	-2.473%	4,415,848	+86.232%

.dark-mode .y1JtNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1JtNz{ color: #333333; background-color: white; border: 2px solid #333333; }ATHATHABASCA OIL CORPORATIONstock TSE

ATH
ATHABASCA OIL CORPORATION
stock TSE