Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 19 April 2024
ATHABASCA OIL SANDS CORP
TSE
ATH
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
2.350
2.370
2.280
2.310
3,218,559
13/10/22
2.210
2.400
2.200
2.380
4,616,380
12/10/22
2.340
2.350
2.200
2.280
3,391,900
11/10/22
2.450
2.520
2.340
2.350
6,848,556
07/10/22
2.580
2.670
2.520
2.590
6,191,638
06/10/22
2.490
2.650
2.470
2.540
5,401,782
05/10/22
2.480
2.550
2.380
2.510
4,497,446
04/10/22
2.350
2.440
2.320
2.440
5,514,854
03/10/22
2.260
2.320
2.230
2.280
4,088,032
30/09/22
2.110
2.210
2.060
2.130
4,069,487
29/09/22
2.130
2.150
2.030
2.140
4,282,626
28/09/22
2.040
2.140
2.000
2.120
3,168,016
26/09/22
2.040
2.090
1.880
1.880
6,833,224
23/09/22
2.120
2.150
2.020
2.070
8,968,296
22/09/22
2.330
2.350
2.240
2.250
4,175,189
21/09/22
2.310
2.370
2.240
2.270
3,722,633
20/09/22
2.250
2.300
2.230
2.280
3,101,162
19/09/22
2.130
2.340
2.120
2.280
4,566,241
16/09/22
2.250
2.250
2.160
2.190
5,230,785
15/09/22
2.260
2.300
2.230
2.250
2,889,883
14/09/22
2.280
2.350
2.270
2.310
4,457,907
13/09/22
2.250
2.270
2.190
2.240
3,977,875
12/09/22
2.290
2.310
2.240
2.270
3,030,866
09/09/22
2.290
2.290
2.230
2.250
2,787,215
08/09/22
2.250
2.270
2.170
2.210
4,217,517
07/09/22
2.340
2.340
2.200
2.220
5,328,657
06/09/22
2.520
2.530
2.390
2.410
3,001,373
02/09/22
2.540
2.540
2.430
2.480
3,061,846
01/09/22
2.510
2.550
2.410
2.450
3,620,469
31/08/22
2.500
2.630
2.480
2.590
4,600,430
30/08/22
2.640
2.640
2.520
2.560
3,840,497
29/08/22
2.580
2.730
2.550
2.680
4,624,266
26/08/22
2.640
2.670
2.550
2.620
4,281,380
25/08/22
2.660
2.730
2.620
2.650
4,366,766
24/08/22
2.650
2.670
2.550
2.650
6,290,730
23/08/22
2.570
2.740
2.560
2.600
14,727,280
22/08/22
2.440
2.500
2.330
2.490
4,230,762
19/08/22
2.490
2.550
2.450
2.480
5,287,617
18/08/22
2.390
2.550
2.390
2.540
7,349,050
17/08/22
2.220
2.350
2.220
2.330
4,111,337
16/08/22
2.340
2.440
2.210
2.250
6,697,009
15/08/22
2.250
2.350
2.220
2.340
4,448,456
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%