Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Abound Energy Inc. (ABND.CN)

Compare
0.0700
0.0000
(0.00%)
At close: April 14 at 9:30:32 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.07000.07000.07000.07000.070010,500
Apr 11, 20250.07000.07000.07000.07000.0700-
Apr 10, 20250.07000.07000.07000.07000.0700-
Apr 9, 20250.07000.07000.07000.07000.0700-
Apr 8, 20250.07000.07000.07000.07000.0700-
Apr 7, 20250.07000.07000.07000.07000.070032,000
Apr 4, 20250.07500.07500.07000.07000.070028,000
Apr 3, 20250.08500.08500.08500.08500.0850-
Apr 2, 20250.08000.08500.08000.08500.08506,200
Apr 1, 20250.08500.08500.07500.07500.075022,312
Mar 31, 20250.07000.07000.07000.07000.0700-
Mar 28, 20250.07000.07000.07000.07000.0700-
Mar 27, 20250.07000.07000.07000.07000.0700-
Mar 26, 20250.07000.07000.07000.07000.07003,000
Mar 25, 20250.07000.07000.07000.07000.070011,999
Mar 24, 20250.06500.07000.06500.07000.070010,650
Mar 21, 20250.06500.06500.06000.06000.060013,000
Mar 20, 20250.06000.06000.06000.06000.06009,206
Mar 19, 20250.06000.06000.06000.06000.0600-
Mar 18, 20250.07000.07000.06000.06000.060043,285
Mar 17, 20250.07000.07000.06500.06500.065022,200
Mar 14, 20250.07500.07500.07500.07500.07505,000
Mar 13, 20250.06500.07500.06500.07500.075021,000
Mar 12, 20250.06000.06000.06000.06000.060016,590
Mar 11, 20250.06000.06000.06000.06000.0600-
Mar 10, 20250.06000.06000.06000.06000.060013,159
Mar 7, 20250.06000.06000.05500.06000.060048,691
Mar 6, 20250.06500.06500.06500.06500.0650-
Mar 5, 20250.06000.06500.06000.06500.065069,046
Mar 4, 20250.07500.07500.06000.06000.0600102,727
Mar 3, 20250.07500.07500.07000.07500.075084,000
Feb 28, 20250.07500.07500.07500.07500.075053,248
Feb 27, 20250.10000.10000.07500.07500.0750200,527
Feb 26, 20250.10000.11000.09500.09500.095035,690
Feb 25, 20250.09500.10000.09000.10000.100048,207
Feb 24, 20250.10000.10000.09500.09500.095019,000
Feb 21, 20250.08500.10000.08500.10000.100064,498
Feb 20, 20250.07500.08500.07500.07500.075037,007
Feb 19, 20250.09500.09500.07500.07500.075085,611
Feb 18, 20250.08500.10000.08500.09500.095083,375
Feb 14, 20250.08500.08500.07500.08500.085044,850
Feb 13, 20250.09000.09000.07500.08000.080026,975
Feb 12, 20250.09000.09000.09000.09000.09004,410
Feb 11, 20250.09500.09500.09500.09500.0950-
Feb 10, 20250.09500.09500.09000.09500.095023,910
Feb 7, 20250.09000.10000.09000.09500.09504,606
Feb 6, 20250.09000.10000.09000.10000.100018,200
Feb 5, 20250.09000.09000.09000.09000.09002,500
Feb 4, 20250.08500.09500.08500.08500.085020,500
Feb 3, 20250.10000.10000.09000.09000.090033,919
Jan 31, 20250.10000.10000.10000.10000.100052,310
Jan 30, 20250.09500.10000.09500.10000.100011,500
Jan 29, 20250.08500.09500.08500.09500.095016,504
Jan 28, 20250.09500.10500.09000.09000.090026,500
Jan 27, 20250.09500.10000.09500.09500.09509,000
Jan 24, 20250.10000.10500.08500.10500.105059,900
Jan 23, 20250.13000.13000.09500.10000.1000118,501
Jan 22, 20250.10000.13000.07000.13000.1300272,250
Jan 21, 20250.08500.14000.08500.10000.1000231,793
Jan 20, 20250.08500.08500.08000.08000.080047,097
Jan 17, 20250.07500.08500.07500.08500.085079,132
Jan 16, 20250.06000.10000.06000.08000.0800270,626
Jan 15, 20250.06000.06000.06000.06000.0600-
Jan 14, 20250.06000.06000.06000.06000.06006,076
Jan 13, 20250.05500.06000.05500.06000.060096,730
Jan 10, 20250.05000.05500.05000.05500.05507,501
Jan 9, 20250.04500.05000.04500.05000.05009,561
Jan 8, 20250.05000.05500.05000.05000.050024,000
Jan 7, 20250.04500.04500.04500.04500.045015,029
Jan 6, 20250.04500.05000.04500.05000.05002,255
Jan 3, 20250.05000.05000.05000.05000.05004,000
Jan 2, 20250.04500.05000.04500.05000.050042,411
Dec 31, 20240.04000.04000.04000.04000.04001,630
Dec 30, 20240.04000.04000.04000.04000.040036,235
Dec 27, 20240.04000.04000.04000.04000.04004,204
Dec 24, 20240.04500.04500.04000.04000.040016,315
Dec 23, 20240.05000.05000.04000.04000.040058,100
Dec 20, 20240.05000.05000.04000.04500.045045,500
Dec 19, 20240.05500.05500.05000.05000.050015,948
Dec 18, 20240.07000.07000.05000.05000.050079,059
Dec 17, 20240.05000.06500.05000.06000.0600136,879
Dec 16, 20240.05000.05000.04500.04500.045015,529
Dec 13, 20240.05000.05000.04500.04500.045073,400
Dec 12, 20240.04500.04500.04500.04500.045019,500
Dec 11, 20240.05000.05000.05000.05000.05001,479
Dec 10, 20240.04500.04500.04500.04500.04503,041
Dec 9, 20240.04500.04500.04500.04500.04502,980
Dec 6, 20240.04500.05000.04500.04500.045026,500
Dec 5, 20240.04500.04500.04500.04500.0450-
Dec 4, 20240.04500.04500.04500.04500.045034,300
Dec 3, 20240.04000.04000.04000.04000.04008,076
Dec 2, 20240.05000.05000.04000.04000.04009,500
Nov 29, 20240.05000.05000.05000.05000.0500-
Nov 28, 20240.05000.05000.05000.05000.05002,064
Nov 27, 20240.04500.04500.04500.04500.04505,000
Nov 26, 20240.04500.04500.04500.04500.04506,835
Nov 25, 20240.05000.05000.04500.04500.045052,993
Nov 22, 20240.04000.05000.04000.05000.050014,384
Nov 21, 20240.05000.05000.05000.05000.05003,100
Nov 20, 20240.04500.05000.04500.05000.050023,000
Nov 19, 20240.04500.05000.04500.05000.050024,000
Nov 18, 20240.05000.05000.05000.05000.050032,516
Nov 15, 20240.05000.05500.05000.05000.050016,000
Nov 14, 20240.05500.05500.05000.05000.050053,065
Nov 13, 20240.05000.05000.04000.05000.050073,972
Nov 12, 20240.06000.06000.04500.05000.0500205,800
Nov 11, 20240.07000.07000.06500.06500.065040,000
Nov 8, 20240.08000.08000.07000.07000.0700223,262
Nov 7, 20240.08000.08000.08000.08000.080018,773
Nov 6, 20240.08000.08000.08000.08000.0800-
Nov 5, 20240.08000.08000.08000.08000.080030,000
Nov 4, 20240.07500.07500.07500.07500.075022,009
Nov 1, 20240.09500.09500.08000.08000.0800138,482
Oct 31, 20240.09500.09500.09500.09500.09503,066
Oct 30, 20240.10000.10000.09500.10000.10009,920
Oct 29, 20240.09000.09000.09000.09000.090012,025
Oct 28, 20240.09000.09000.09000.09000.09003,000
Oct 25, 20240.09000.09000.09000.09000.09004,233
Oct 24, 20240.08500.08500.08500.08500.085016,240
Oct 23, 20240.08500.08500.08500.08500.0850-
Oct 22, 20240.08500.08500.08500.08500.08501,000
Oct 21, 20240.09000.09500.09000.09000.090042,111
Oct 18, 20240.09000.09000.08500.09000.090021,260
Oct 17, 20240.09000.09000.09000.09000.0900-
Oct 16, 20240.09000.09000.09000.09000.090020,003
Oct 15, 20240.09000.09000.09000.09000.090020,836
Oct 11, 20240.08500.08500.08500.08500.08502,900
Oct 10, 20240.09000.09000.09000.09000.090022,000
Oct 9, 20240.09000.09000.08500.09000.090055,000
Oct 8, 20240.09500.09500.09500.09500.095029,000
Oct 7, 20240.09000.09500.08000.08000.080056,111
Oct 4, 20240.09000.09000.09000.09000.09002,420
Oct 3, 20240.08000.09000.08000.09000.090035,000
Oct 2, 20240.07000.07000.07000.07000.0700100,877
Oct 1, 20240.07500.07500.07500.07500.0750-
Sep 30, 20240.07500.07500.07500.07500.07508,000
Sep 27, 20240.09500.09500.07500.07500.075064,834
Sep 26, 20240.08000.09000.07500.07500.075052,700
Sep 25, 20240.08000.08500.08000.08000.080051,382
Sep 24, 20240.10500.10500.10500.10500.1050-
Sep 23, 20240.09500.10500.09500.10500.10508,464
Sep 20, 20240.09500.09500.09500.09500.09501,052
Sep 19, 20240.08000.08000.08000.08000.080015,000
Sep 18, 20240.08500.08500.08500.08500.08502,000
Sep 17, 20240.09000.09000.09000.09000.090061,748
Sep 16, 20240.10000.10000.10000.10000.10009,000
Sep 13, 20240.09000.09000.09000.09000.0900-
Sep 12, 20240.09000.09000.09000.09000.09002,226
Sep 11, 20240.09000.09000.09000.09000.0900-
Sep 10, 20240.09000.09000.07500.09000.090060,100
Sep 9, 20240.10000.10000.09500.10000.10006,000
Sep 6, 20240.09000.09500.09000.09500.095089,221
Sep 5, 20240.09500.09500.09000.09000.090022,241
Sep 4, 20240.09500.09500.09500.09500.095013,900
Sep 3, 20240.10000.10000.09500.09500.095063,500
Aug 30, 20240.09500.09500.09500.09500.0950-
Aug 29, 20240.10000.10000.09500.09500.095033,380
Aug 28, 20240.10000.10000.10000.10000.100023,651
Aug 27, 20240.11500.11500.10500.10500.105028,300
Aug 26, 20240.11500.11500.11000.11000.110018,000
Aug 23, 20240.12000.12000.11500.11500.115026,460
Aug 22, 20240.12500.12500.12000.12000.12004,656
Aug 21, 20240.13000.13000.12500.12500.12505,328
Aug 20, 20240.14000.14000.11500.11500.115035,200
Aug 19, 20240.14000.14000.14000.14000.140020,603
Aug 16, 20240.14500.14500.13000.13000.1300103,874
Aug 15, 20240.14500.14500.14000.14500.145014,000
Aug 14, 20240.14500.14500.14000.14000.140022,000
Aug 13, 20240.14000.14000.14000.14000.14002,000
Aug 12, 20240.14500.14500.13500.14000.14007,891
Aug 9, 20240.14500.14500.14500.14500.1450700
Aug 8, 20240.14500.14500.14000.14000.140019,800
Aug 7, 20240.14000.14000.14000.14000.140022,075
Aug 6, 20240.12500.12500.11000.12500.125030,003
Aug 2, 20240.13500.15000.12500.13500.135064,598
Aug 1, 20240.13000.13000.12500.12500.12504,500
Jul 31, 20240.13000.13000.12500.13000.130034,000
Jul 30, 20240.12000.13000.12000.13000.130043,000
Jul 29, 20240.13500.14000.12000.12000.120031,318
Jul 26, 20240.14500.15000.13500.13500.135083,264
Jul 25, 20240.15000.15000.15000.15000.150035,214
Jul 24, 20240.16000.16500.15000.15000.150014,200
Jul 23, 20240.16500.16500.15000.16000.160020,036
Jul 22, 20240.16500.17000.14000.14500.145060,238
Jul 19, 20240.14000.16500.14000.15500.1550189,097
Jul 18, 20240.13000.17000.12500.12500.1250292,950
Jul 17, 20240.13000.13000.12500.13000.130015,044
Jul 16, 20240.13000.13000.12500.13000.13009,665
Jul 15, 20240.12500.13000.12500.13000.130039,486
Jul 12, 20240.14000.14000.11000.11000.110036,368
Jul 11, 20240.11500.14000.11500.14000.140050,090
Jul 10, 20240.09000.10000.09000.10000.1000221,669
Jul 9, 20240.08500.09000.08500.09000.0900209,910
Jul 8, 20240.08500.08500.08000.08500.085046,763
Jul 5, 20240.08500.08500.08000.08500.085039,444
Jul 4, 20240.08000.08500.08000.08000.080037,729
Jul 3, 20240.07500.07500.07500.07500.0750-
Jul 2, 20240.07000.09000.07000.07500.075093,550
Jun 28, 20240.08000.08000.07000.07000.070082,000
Jun 27, 20240.08000.08000.08000.08000.080028,231
Jun 26, 20240.08000.08000.08000.08000.0800-
Jun 25, 20240.08500.08500.08000.08000.08005,400
Jun 24, 20240.08500.08500.08000.08000.080018,580
Jun 21, 20240.08000.08500.08000.08500.08506,789
Jun 20, 20240.07000.07500.07000.07500.075026,003
Jun 19, 20240.07500.07500.07000.07000.070026,000
Jun 18, 20240.08500.08500.07500.08000.080047,300
Jun 17, 20240.08000.08000.07000.08000.0800104,404
Jun 14, 20240.08500.08500.08500.08500.08505,567
Jun 13, 20240.08000.08000.08000.08000.0800-
Jun 12, 20240.08500.08500.08000.08000.080022,200
Jun 11, 20240.08500.08500.08500.08500.085010,004
Jun 10, 20240.08500.08500.08000.08500.085044,500
Jun 7, 20240.09500.09500.08500.08500.085060,250
Jun 6, 20240.09000.09000.09000.09000.0900-
Jun 5, 20240.08000.09000.08000.09000.090056,315
Jun 4, 20240.08500.08500.07500.07500.075056,146
Jun 3, 20240.08500.08500.08000.08500.085017,583
May 31, 20240.08500.09000.08000.08000.0800131,500
May 30, 20240.09000.09000.08500.08500.085046,036
May 29, 20240.08500.08500.08500.08500.0850110,000
May 28, 20240.08500.09000.08000.08000.080066,025
May 27, 20240.08500.08500.08500.08500.08506,749
May 24, 20240.09000.09000.07500.08000.080098,700
May 23, 20240.08500.08500.08000.08000.0800188,738
May 22, 20240.09000.09000.08500.08500.085037,554
May 21, 20240.09000.09000.08000.09000.0900109,600
May 17, 20240.09500.09500.09000.09000.090093,250
May 16, 20240.10000.10000.10000.10000.10003,453
May 15, 20240.11000.11000.09500.10000.100065,000
May 14, 20240.10000.10000.09500.10000.100065,050
May 13, 20240.10000.10000.09000.09500.095029,540
May 10, 20240.10000.10000.09000.09500.095049,250
May 9, 20240.11000.11000.09500.09500.0950196,084
May 8, 20240.11500.11500.09000.09500.095066,119
May 7, 20240.12000.12000.11500.11500.11501,750
May 6, 20240.10000.11500.10000.11000.1100121,050
May 3, 20240.12000.12000.09000.09000.0900228,144
May 2, 20240.12000.13500.11000.11000.1100194,390
May 1, 20240.12000.12000.12000.12000.12001,766
Apr 30, 20240.13500.13500.11000.11000.110090,026
Apr 29, 20240.13000.13500.11500.13000.1300186,332
Apr 26, 20240.11000.13000.10000.13000.1300277,500
Apr 25, 20240.10500.12000.09000.09000.0900172,444
Apr 24, 20240.11000.13000.10000.11000.1100527,730
Apr 23, 20240.19500.20000.09500.10500.10501,078,887
Apr 22, 20240.20000.21500.19000.20000.200099,314
Apr 19, 20240.27000.28000.19000.20000.2000108,916
Apr 18, 20240.27500.27500.27000.27000.27002,000
Apr 17, 20240.28000.28000.28000.28000.280011,504
Apr 16, 20240.32000.32000.27500.27500.275061,632
Apr 15, 20240.34500.34500.32000.32000.32005,600

Related Tickers

LPS.V Legend Power Systems Inc.
0.1300
+8.33%
 
AFC.L AFC Energy plc
6.29
-1.54%
 
GWH ESS Tech, Inc.
2.4200
-3.20%
 
ALFEN.AS Alfen N.V.
12.56
+1.54%
 
EOSE Eos Energy Enterprises, Inc.
4.2200
-0.24%
 
PLUG Plug Power Inc.
1.0600
-6.19%