Canadian Sec - Delayed Quote CAD

Abitibi Metals Corp. (AMQ.CN)

0.2500
0.0000
(0.00%)
At close: June 13 at 3:09:02 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.25500.25500.24500.25000.2500123,267
Jun 12, 20250.25500.25500.24500.25000.250095,000
Jun 11, 20250.25000.25500.25000.25000.2500116,051
Jun 10, 20250.25000.26000.25000.25500.255016,000
Jun 9, 20250.25000.25000.24500.24500.245091,200
Jun 6, 20250.25000.26000.25000.25000.250091,801
Jun 5, 20250.25500.27000.25000.25000.2500157,597
Jun 4, 20250.23500.25500.23500.25000.250092,925
Jun 3, 20250.22500.24000.21500.23500.2350471,400
Jun 2, 20250.23000.23000.22000.22500.2250189,769
May 30, 20250.23000.23000.21500.22500.2250348,200
May 29, 20250.22500.23000.22000.22500.225067,565
May 28, 20250.22500.23000.22500.22500.2250114,050
May 27, 20250.22500.22500.21500.22000.2200394,350
May 26, 20250.22500.23000.22000.23000.2300115,813
May 23, 20250.23500.23500.23000.23000.230043,070
May 22, 20250.24500.24500.23000.23000.2300125,300
May 21, 20250.24500.24500.24000.24500.245028,100
May 20, 20250.24000.24500.24000.24000.240059,456
May 16, 20250.23500.24000.22500.24000.240060,500
May 15, 20250.25000.25500.23000.23000.2300118,949
May 14, 20250.25500.25500.23500.23500.235096,500
May 13, 20250.26000.26000.24000.25000.250086,511
May 12, 20250.26000.26500.25500.26500.265028,450
May 9, 20250.24000.26000.24000.25500.255038,844
May 8, 20250.25500.25500.24500.25000.250034,400
May 7, 20250.24500.25000.24000.25000.250017,000
May 6, 20250.26500.27000.24000.24000.2400156,308
May 5, 20250.24000.26000.24000.26000.260036,794
May 2, 20250.25000.25000.23500.24000.240024,265
May 1, 20250.24000.24000.23500.24000.240015,000
Apr 30, 20250.25000.25000.22000.24000.2400157,890
Apr 29, 20250.25500.25500.24000.24500.245037,002
Apr 28, 20250.25000.25000.23500.24500.245028,000
Apr 25, 20250.25500.25500.23000.23500.2350200,000
Apr 24, 20250.25000.26000.25000.25000.2500205,900
Apr 23, 20250.27500.28000.25000.25500.2550185,800
Apr 22, 20250.27500.28000.26500.28000.280094,720
Apr 21, 20250.27000.28000.26500.28000.2800190,890
Apr 17, 20250.27000.27000.26500.26500.265067,600
Apr 16, 20250.28500.28500.27000.27500.2750133,182
Apr 15, 20250.29000.29500.27500.28000.2800196,252
Apr 14, 20250.27500.29000.27000.29000.2900465,302
Apr 11, 20250.25000.27000.25000.27000.2700281,700
Apr 10, 20250.24500.26000.23500.25000.2500654,697
Apr 9, 20250.24000.25000.23500.23500.2350184,500
Apr 8, 20250.23500.25000.22000.25000.2500155,285
Apr 7, 20250.22500.24000.22500.23500.2350106,250
Apr 4, 20250.25000.25500.22500.22500.2250654,754
Apr 3, 20250.26000.26000.24500.24500.245094,815
Apr 2, 20250.27000.27000.25500.26000.2600192,070
Apr 1, 20250.27500.27500.26000.27000.2700527,406
Mar 31, 20250.28000.28000.27000.27500.2750219,244
Mar 28, 20250.28500.28500.27000.28000.280064,500
Mar 27, 20250.28000.28000.27500.28000.280053,033
Mar 26, 20250.28000.29000.27500.27500.2750506,000
Mar 25, 20250.30000.30000.27500.27500.2750308,701
Mar 24, 20250.28500.32000.28000.32000.3200327,500
Mar 21, 20250.30000.30000.27500.30000.3000380,991
Mar 20, 20250.31000.31500.29000.29000.2900215,000
Mar 19, 20250.27500.30500.27500.30000.30001,812,020
Mar 18, 20250.23500.27000.23500.27000.2700656,176
Mar 17, 20250.23500.24500.23000.24500.2450384,722
Mar 14, 20250.24000.24500.23000.23500.2350473,850
Mar 13, 20250.23000.24500.23000.23500.2350185,600
Mar 12, 20250.24000.24000.23500.23500.2350128,050
Mar 11, 20250.24000.24000.23000.23500.235053,030
Mar 10, 20250.23500.24500.22500.23000.2300200,479
Mar 7, 20250.24000.24500.23000.24000.2400318,622
Mar 6, 20250.23500.25500.23000.24000.2400820,160
Mar 5, 20250.24000.24500.23000.23500.2350224,612
Mar 4, 20250.25500.26000.23500.24500.2450739,824
Mar 3, 20250.22000.25000.21000.23500.2350587,790
Feb 28, 20250.23500.23500.21500.22000.2200343,434
Feb 27, 20250.25000.25000.23000.24000.2400170,247
Feb 26, 20250.22500.25500.22000.24500.2450791,300
Feb 25, 20250.23000.23500.20500.22000.2200826,695
Feb 24, 20250.25500.25500.23000.23000.2300228,100
Feb 21, 20250.26000.26000.25000.25500.255049,325
Feb 20, 20250.26500.26500.24000.26000.2600552,100
Feb 19, 20250.26500.26500.26000.26000.2600247,899
Feb 18, 20250.27000.27000.26500.26500.265098,500
Feb 14, 20250.25500.27500.25500.27000.2700375,000
Feb 13, 20250.25500.25500.25000.25000.2500257,040
Feb 12, 20250.26500.26500.25000.25500.2550677,435
Feb 11, 20250.27000.27000.26000.27000.2700137,723
Feb 10, 20250.28500.28500.26500.27000.2700208,608
Feb 7, 20250.30000.30000.28000.28000.2800247,857
Feb 6, 20250.28500.30500.28000.30000.3000149,950
Feb 5, 20250.30000.30000.28000.28000.2800173,953
Feb 4, 20250.28000.32000.28000.30500.3050608,018
Feb 3, 20250.26500.28000.25000.27500.2750138,226
Jan 31, 20250.28500.28500.25500.27000.2700391,184
Jan 30, 20250.30000.30000.27000.28500.2850692,482
Jan 29, 20250.25000.29000.24000.29000.29002,146,362
Jan 28, 20250.26000.26000.25000.26000.2600175,720
Jan 27, 20250.26500.26500.25500.25500.255085,419
Jan 24, 20250.27500.27500.26500.26500.2650208,505
Jan 23, 20250.27500.28000.26500.26500.2650214,872
Jan 22, 20250.27000.27500.26500.27000.2700183,000
Jan 21, 20250.26500.28000.26500.27000.2700161,000
Jan 20, 20250.27500.27500.26500.26500.265078,544
Jan 17, 20250.27500.28000.27000.27000.270088,048
Jan 16, 20250.27500.29000.27000.28000.2800167,157
Jan 15, 20250.28000.28000.27000.27500.2750303,419
Jan 14, 20250.29000.29000.26000.27000.27001,021,870
Jan 13, 20250.32500.32500.28500.29000.2900301,272
Jan 10, 20250.32000.33000.31000.33000.3300209,603
Jan 9, 20250.28500.32500.28000.32500.3250363,806
Jan 8, 20250.29500.30000.27500.27500.2750447,284
Jan 7, 20250.29500.30000.29500.30000.3000131,544
Jan 6, 20250.29000.30500.29000.30000.3000467,188
Jan 3, 20250.30000.30000.28500.30000.3000123,272
Jan 2, 20250.29000.31000.29000.30500.305094,910
Dec 31, 20240.29000.30000.28000.29500.295095,240
Dec 30, 20240.29500.30000.28000.28500.2850325,061
Dec 27, 20240.30000.30000.29000.29000.290093,472
Dec 24, 20240.30000.30000.29500.29500.2950251,000
Dec 23, 20240.31000.31000.29000.29000.290042,000
Dec 20, 20240.28000.33000.28000.30500.3050464,804
Dec 19, 20240.28500.28500.27500.28500.2850162,075
Dec 18, 20240.30000.30000.28000.28000.2800177,710
Dec 17, 20240.32500.32500.29000.29500.2950572,463
Dec 16, 20240.31000.33500.30000.33500.3350702,248
Dec 13, 20240.32000.32000.30500.31500.3150225,651
Dec 12, 20240.32000.32000.31000.31000.3100321,950
Dec 11, 20240.32500.33000.31000.31000.3100324,031
Dec 10, 20240.33500.33500.32500.32500.3250320,699
Dec 9, 20240.33500.33500.33000.33000.3300195,633
Dec 6, 20240.32000.33000.31000.32500.3250487,300
Dec 5, 20240.33500.33500.31500.32000.3200332,845
Dec 4, 20240.35000.35000.33500.33500.3350196,950
Dec 3, 20240.35000.35500.34000.34500.3450153,884
Dec 2, 20240.33500.35000.32500.35000.3500363,597
Nov 29, 20240.33500.33500.33000.33500.335028,305
Nov 28, 20240.33500.33500.32500.32500.3250114,250
Nov 27, 20240.32500.34000.32500.33000.3300299,130
Nov 26, 20240.33500.33500.32000.32500.3250290,170
Nov 25, 20240.34000.34000.32500.33500.3350180,996
Nov 22, 20240.34500.35000.33000.33500.3350372,813
Nov 21, 20240.34500.34500.31500.34500.3450548,835
Nov 20, 20240.35000.37000.33000.34000.3400571,332
Nov 19, 20240.40000.40000.34500.35000.3500843,846
Nov 18, 20240.37500.40500.37000.39500.3950846,094
Nov 15, 20240.39500.39500.37000.37000.3700278,992
Nov 14, 20240.44000.44500.38500.39000.39001,277,473
Nov 13, 20240.39000.40000.38000.40000.4000321,286
Nov 12, 20240.44000.44000.37000.39000.3900781,125
Nov 11, 20240.45000.46000.43500.44000.4400193,279
Nov 8, 20240.48000.48000.44500.44500.4450183,846
Nov 7, 20240.44500.48000.43000.47000.4700470,662
Nov 6, 20240.43500.45000.42500.44500.4450217,768
Nov 5, 20240.44500.47500.44500.47000.4700280,810
Nov 4, 20240.46000.48500.43000.44000.4400516,932
Nov 1, 20240.39000.49000.39000.48500.48502,246,210
Oct 31, 20240.40000.40000.39000.39500.3950656,370
Oct 30, 20240.41000.41000.38000.40000.4000301,719
Oct 29, 20240.33500.41500.33500.41000.41001,560,859
Oct 28, 20240.34500.35000.33000.33500.3350324,215
Oct 25, 20240.33000.35500.33000.34500.3450554,901
Oct 24, 20240.32000.33500.31000.33000.3300803,839
Oct 23, 20240.32500.32500.30000.31500.31502,059,022
Oct 22, 20240.34500.34500.32500.32500.3250225,829
Oct 21, 20240.36000.36000.34000.34000.3400229,065
Oct 18, 20240.36000.37000.35500.36000.3600109,553
Oct 17, 20240.37500.37500.35500.36500.3650288,162
Oct 16, 20240.37500.37500.36500.36500.3650316,589
Oct 15, 20240.37000.37500.36500.37000.3700137,003
Oct 11, 20240.38000.38000.36500.36500.365097,005
Oct 10, 20240.38000.39000.38000.38500.385014,034
Oct 9, 20240.40000.40000.37500.37500.3750260,085
Oct 8, 20240.40000.40000.38500.40000.4000193,723
Oct 7, 20240.37500.40000.37500.40000.4000621,850
Oct 4, 20240.37500.38000.35500.37500.3750198,267
Oct 3, 20240.38000.39000.37000.37000.3700226,710
Oct 2, 20240.39000.39000.38000.38000.3800192,976
Oct 1, 20240.41000.41000.37000.39000.3900847,539
Sep 30, 20240.42500.42500.40000.41500.4150176,698
Sep 27, 20240.42000.42000.41000.42000.4200122,800
Sep 26, 20240.37500.44000.37000.41000.41001,100,052
Sep 25, 20240.36000.38000.35500.37000.3700297,477
Sep 24, 20240.36000.36000.35500.36000.360060,037
Sep 23, 20240.35000.37000.34500.36000.3600318,623
Sep 20, 20240.34000.35500.34000.34000.3400142,369
Sep 19, 20240.35500.35500.34000.34500.345028,916
Sep 18, 20240.34000.36000.33500.35000.3500162,303
Sep 17, 20240.35000.35000.33500.34500.3450193,323
Sep 16, 20240.37000.37000.34000.34000.3400794,503
Sep 13, 20240.37000.37000.36500.37000.3700258,610
Sep 12, 20240.33500.37000.33500.36500.3650367,600
Sep 11, 20240.33000.33500.33000.33000.330067,650
Sep 10, 20240.34000.34000.32500.33000.3300317,960
Sep 9, 20240.35000.35000.34500.35000.350039,438
Sep 6, 20240.35000.35000.33500.35000.3500434,362
Sep 5, 20240.38000.38000.35000.35500.3550693,236
Sep 4, 20240.36500.38000.36000.38000.3800361,918
Sep 3, 20240.38000.38500.36000.37000.3700377,373
Aug 30, 20240.38500.38500.37000.37500.3750322,488
Aug 29, 20240.39000.39500.38000.39000.3900443,575
Aug 28, 20240.40000.42000.38500.38500.3850558,491
Aug 27, 20240.40000.41500.39500.41000.4100410,857
Aug 26, 20240.39000.41000.38000.40000.40001,150,686
Aug 23, 20240.38000.40500.38000.39500.39501,148,217
Aug 22, 20240.36000.38000.36000.37500.3750495,080
Aug 21, 20240.38000.38000.36000.36000.3600675,508
Aug 20, 20240.36000.38500.36000.38000.3800489,230
Aug 19, 20240.34500.36000.34000.36000.3600375,502
Aug 16, 20240.36000.36000.33500.34000.3400652,369
Aug 15, 20240.36000.38500.36000.36500.3650339,933
Aug 14, 20240.35000.38500.35000.36000.36001,154,272
Aug 13, 20240.30500.35000.30000.35000.3500530,704
Aug 12, 20240.31000.31000.30500.30500.3050161,050
Aug 9, 20240.31500.31500.29000.31000.3100656,107
Aug 8, 20240.31000.32000.31000.32000.3200175,570
Aug 7, 20240.30500.31500.30000.31000.3100240,510
Aug 6, 20240.33500.33500.30500.31500.3150355,962
Aug 2, 20240.32500.33000.30500.32500.3250196,486
Aug 1, 20240.32500.33000.32000.32000.320071,100
Jul 31, 20240.32500.33000.32000.32500.325086,669
Jul 30, 20240.32500.33500.32000.32500.3250172,493
Jul 29, 20240.32500.32500.32000.32000.3200102,510
Jul 26, 20240.32500.33000.32000.32500.3250122,646
Jul 25, 20240.31500.32500.31000.32500.325088,000
Jul 24, 20240.32000.32500.31500.31500.315072,625
Jul 23, 20240.31500.32000.30500.31500.3150346,537
Jul 22, 20240.31500.31500.30500.31000.310076,799
Jul 19, 20240.32000.32500.30000.31000.3100216,223
Jul 18, 20240.37000.37000.32000.32000.3200388,695
Jul 17, 20240.35000.37500.35000.37500.3750116,165
Jul 16, 20240.34000.35500.34000.35000.350067,950
Jul 15, 20240.34500.35000.33500.34000.3400161,000
Jul 12, 20240.34000.35000.33000.33000.3300220,681
Jul 11, 20240.33000.34500.32500.34000.3400109,200
Jul 10, 20240.32500.34000.32500.33000.3300128,330
Jul 9, 20240.34500.34500.32500.32500.3250120,290
Jul 8, 20240.33500.36000.33000.34500.3450142,169
Jul 5, 20240.34000.34000.33000.34000.340096,047
Jul 4, 20240.34000.34500.34000.34000.340043,972
Jul 3, 20240.34000.34000.32500.34000.3400109,244
Jul 2, 20240.37500.37500.32500.33000.330088,596
Jun 28, 20240.37000.38000.36000.36000.360044,360
Jun 27, 20240.38000.38500.36500.37500.3750172,523
Jun 26, 20240.32500.38000.32500.37000.3700220,215
Jun 25, 20240.33000.33000.32500.32500.325096,790
Jun 24, 20240.32500.33500.32000.33500.335071,911
Jun 21, 20240.34000.34000.32000.33000.330077,986
Jun 20, 20240.35000.35500.33000.33500.3350569,042
Jun 19, 20240.34000.34000.32000.33000.3300311,808
Jun 18, 20240.34500.34500.32500.34000.3400415,406
Jun 17, 20240.36500.36500.34500.34500.3450320,720
Jun 14, 20240.39000.40000.37000.37500.3750219,720
Jun 13, 20240.38000.39000.36000.39000.3900522,929

Related Tickers