Toronto - Delayed Quote CAD

Africa Oil Corp. (AOI.TO)

Compare
2.1000
0.0000
(0.00%)
At close: January 10 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.1200 2.1400 2.0900 2.1000 2.1000 223,800
Jan 9, 2025 2.0700 2.1200 2.0700 2.1000 2.1000 212,000
Jan 8, 2025 2.1000 2.1000 2.0500 2.0600 2.0600 281,100
Jan 7, 2025 2.0900 2.1200 2.0700 2.1100 2.1100 248,900
Jan 6, 2025 2.0900 2.1200 2.0600 2.0600 2.0600 285,600
Jan 3, 2025 2.0600 2.0800 2.0500 2.0600 2.0600 206,100
Jan 2, 2025 2.0400 2.0600 2.0300 2.0600 2.0600 324,800
Dec 31, 2024 1.9500 2.0000 1.9500 1.9700 1.9700 279,900
Dec 30, 2024 1.9200 1.9500 1.9100 1.9400 1.9400 287,500
Dec 27, 2024 1.8800 1.9300 1.8800 1.9100 1.9100 217,700
Dec 24, 2024 1.8700 1.9000 1.8700 1.8700 1.8700 168,000
Dec 23, 2024 1.8400 1.8900 1.8400 1.8700 1.8700 320,100
Dec 20, 2024 1.8100 1.8700 1.8100 1.8500 1.8500 249,300
Dec 19, 2024 1.8700 1.8900 1.8100 1.8100 1.8100 398,200
Dec 18, 2024 1.8900 1.9100 1.8300 1.8600 1.8600 309,600
Dec 17, 2024 1.8700 1.8700 1.8400 1.8500 1.8500 469,900
Dec 16, 2024 1.9300 1.9300 1.8900 1.8900 1.8900 329,800
Dec 13, 2024 1.9100 1.9500 1.8700 1.9400 1.9400 692,400
Dec 12, 2024 1.9200 1.9200 1.8900 1.9000 1.9000 224,300
Dec 11, 2024 1.9000 1.9300 1.9000 1.9000 1.9000 193,600
Dec 10, 2024 1.9500 1.9500 1.8900 1.8900 1.8900 228,900
Dec 9, 2024 1.9200 1.9900 1.9200 1.9600 1.9600 442,200
Dec 6, 2024 1.9000 1.9200 1.8800 1.9000 1.9000 306,000
Dec 5, 2024 1.9100 1.9500 1.9100 1.9400 1.9400 363,500
Dec 4, 2024 1.9600 1.9800 1.9200 1.9300 1.9300 307,600
Dec 3, 2024 1.9200 1.9700 1.9200 1.9700 1.9700 497,700
Dec 2, 2024 1.9500 1.9600 1.8900 1.9000 1.9000 296,700
Nov 29, 2024 1.9700 1.9700 1.9500 1.9700 1.9700 189,100
Nov 28, 2024 1.9500 1.9800 1.9500 1.9600 1.9600 149,100
Nov 27, 2024 1.9600 1.9900 1.9500 1.9700 1.9700 279,400
Nov 26, 2024 1.9800 2.0000 1.9500 1.9800 1.9800 490,300
Nov 25, 2024 2.0500 2.0800 1.9700 1.9700 1.9700 656,600
Nov 22, 2024 2.0500 2.0700 2.0300 2.0700 2.0700 215,700
Nov 21, 2024 2.0500 2.0900 2.0300 2.0700 2.0700 664,100
Nov 20, 2024 1.9700 2.0500 1.9700 2.0300 2.0300 674,600
Nov 19, 2024 1.9600 2.0000 1.9600 1.9600 1.9600 348,500
Nov 18, 2024 1.9200 2.0100 1.9200 1.9900 1.9900 492,800
Nov 15, 2024 1.8500 1.9100 1.8500 1.8900 1.8900 986,100
Nov 14, 2024 1.8600 1.8800 1.7800 1.8100 1.8100 298,100
Nov 13, 2024 1.7600 1.8100 1.7200 1.7800 1.7800 621,200
Nov 12, 2024 1.7800 1.8000 1.7400 1.7600 1.7600 223,200
Nov 11, 2024 1.8500 1.8500 1.7800 1.7900 1.7900 426,800
Nov 8, 2024 1.8800 1.8800 1.8200 1.8400 1.8400 346,700
Nov 7, 2024 1.9200 1.9200 1.8700 1.9200 1.9200 227,700
Nov 6, 2024 1.8500 1.9500 1.8400 1.9200 1.9200 915,000
Nov 5, 2024 1.8500 1.8900 1.8400 1.8800 1.8800 459,600
Nov 4, 2024 1.8000 1.8600 1.8000 1.8400 1.8400 455,900
Nov 1, 2024 1.7800 1.8100 1.7500 1.7500 1.7500 374,000
Oct 31, 2024 1.7800 1.7900 1.7500 1.7900 1.7900 598,400
Oct 30, 2024 1.7900 1.7900 1.7600 1.7800 1.7800 305,300
Oct 29, 2024 1.7700 1.7800 1.7600 1.7700 1.7700 451,500
Oct 28, 2024 1.8000 1.8000 1.7600 1.7700 1.7700 303,000
Oct 25, 2024 1.8100 1.8400 1.8100 1.8400 1.8400 108,700
Oct 24, 2024 1.8200 1.8200 1.7800 1.8100 1.8100 144,100
Oct 23, 2024 1.8100 1.8100 1.7700 1.8000 1.8000 359,300
Oct 22, 2024 1.8200 1.8300 1.7900 1.8100 1.8100 278,600
Oct 21, 2024 1.8900 1.8900 1.8100 1.8100 1.8100 439,200
Oct 18, 2024 1.7900 1.9200 1.7900 1.8900 1.8900 795,200
Oct 17, 2024 1.7800 1.7900 1.7700 1.7700 1.7700 154,500
Oct 16, 2024 1.7800 1.7900 1.7500 1.7700 1.7700 440,300
Oct 15, 2024 1.7800 1.7900 1.7300 1.7800 1.7800 812,400
Oct 11, 2024 1.8100 1.8500 1.8100 1.8300 1.8300 447,500
Oct 10, 2024 1.7900 1.8200 1.7900 1.8200 1.8200 251,600
Oct 9, 2024 1.8200 1.8200 1.7900 1.8000 1.8000 401,100
Oct 8, 2024 1.8500 1.8500 1.7900 1.8100 1.8100 483,500
Oct 7, 2024 1.8600 1.8800 1.8500 1.8700 1.8700 185,900
Oct 4, 2024 1.8700 1.8800 1.8400 1.8400 1.8400 171,600
Oct 3, 2024 1.7900 1.8700 1.7900 1.8400 1.8400 790,300
Oct 2, 2024 1.8100 1.8300 1.7500 1.7900 1.7900 491,600
Oct 1, 2024 1.7600 1.8000 1.7500 1.7900 1.7900 345,700
Sep 30, 2024 1.7600 1.7600 1.7300 1.7500 1.7500 359,700
Sep 27, 2024 1.7400 1.7600 1.7300 1.7600 1.7600 279,900
Sep 26, 2024 1.7700 1.7800 1.7200 1.7300 1.7300 564,900
Sep 25, 2024 1.8200 1.8200 1.7800 1.7800 1.7800 204,600
Sep 24, 2024 1.8300 1.8600 1.8100 1.8500 1.8500 329,700
Sep 23, 2024 1.7900 1.8200 1.7700 1.8000 1.8000 707,800
Sep 20, 2024 1.8300 1.8300 1.7100 1.7700 1.7700 12,047,600
Sep 19, 2024 1.8500 1.8500 1.7900 1.8500 1.8500 1,000,400
Sep 18, 2024 1.8400 1.8400 1.7900 1.8300 1.8300 408,700
Sep 17, 2024 1.8200 1.8600 1.8100 1.8600 1.8600 432,700
Sep 16, 2024 1.8900 1.9000 1.8100 1.8200 1.8200 615,900
Sep 13, 2024 1.8800 1.9100 1.8600 1.8800 1.8800 346,300
Sep 12, 2024 1.8400 1.8800 1.8300 1.8600 1.8600 442,500
Sep 11, 2024 1.8000 1.8500 1.7800 1.8200 1.8200 273,500
Sep 10, 2024 1.8100 1.8300 1.7500 1.7800 1.7800 658,800
Sep 9, 2024 0.0340 Dividend
Sep 9, 2024 1.8500 1.8600 1.8000 1.8100 1.8100 506,000
Sep 6, 2024 1.9300 1.9600 1.8600 1.8600 1.8260 630,400
Sep 5, 2024 1.9400 1.9400 1.9000 1.9000 1.8653 156,500
Sep 4, 2024 1.9000 1.9500 1.9000 1.9100 1.8751 369,100
Sep 3, 2024 2.0100 2.0100 1.9000 1.9000 1.8653 704,100
Aug 30, 2024 2.0600 2.0700 2.0200 2.0600 2.0223 694,200
Aug 29, 2024 2.0300 2.0700 2.0300 2.0600 2.0223 130,700
Aug 28, 2024 2.0300 2.0500 1.9900 2.0300 1.9929 225,300
Aug 27, 2024 2.1000 2.1000 2.0200 2.0300 1.9929 378,500
Aug 26, 2024 2.1500 2.1500 2.0700 2.0900 2.0518 277,400
Aug 23, 2024 2.0600 2.1200 2.0400 2.1100 2.0714 330,900
Aug 22, 2024 2.0500 2.0700 2.0400 2.0400 2.0027 292,700
Aug 21, 2024 2.0700 2.0700 2.0400 2.0500 2.0125 296,100
Aug 20, 2024 2.0900 2.1100 2.0500 2.0700 2.0322 219,700
Aug 19, 2024 2.1000 2.1200 2.0800 2.0900 2.0518 375,400
Aug 16, 2024 2.1100 2.1300 2.0900 2.1100 2.0714 202,500
Aug 15, 2024 2.1500 2.1900 2.1200 2.1200 2.0812 366,700
Aug 14, 2024 2.1800 2.2000 2.1500 2.1700 2.1303 377,500
Aug 13, 2024 2.1800 2.1800 2.1500 2.1700 2.1303 274,000
Aug 12, 2024 2.1500 2.1900 2.1500 2.1700 2.1303 261,300
Aug 9, 2024 2.1400 2.1400 2.1000 2.1200 2.0812 169,300
Aug 8, 2024 2.1000 2.1400 2.0700 2.1200 2.0812 185,800
Aug 7, 2024 2.1000 2.1500 2.0900 2.1000 2.0616 322,200
Aug 6, 2024 2.0400 2.1200 2.0300 2.1000 2.0616 612,100
Aug 2, 2024 2.2700 2.2900 2.1800 2.1900 2.1500 417,900
Aug 1, 2024 2.3700 2.3800 2.3000 2.3000 2.2580 252,300
Jul 31, 2024 2.3500 2.3700 2.3400 2.3600 2.3169 319,100
Jul 30, 2024 2.3100 2.3300 2.2900 2.3100 2.2678 294,500
Jul 29, 2024 2.3400 2.3500 2.3000 2.3300 2.2874 336,200
Jul 26, 2024 2.4100 2.4100 2.3400 2.3800 2.3365 413,200
Jul 25, 2024 2.4000 2.4100 2.3500 2.4100 2.3659 509,500
Jul 24, 2024 2.4600 2.4800 2.4100 2.4100 2.3659 646,300
Jul 23, 2024 2.4500 2.5100 2.4200 2.4800 2.4347 896,600
Jul 22, 2024 2.4600 2.4600 2.4300 2.4500 2.4052 831,200
Jul 19, 2024 2.4100 2.5000 2.3900 2.4700 2.4248 537,400
Jul 18, 2024 2.4300 2.4700 2.4000 2.4700 2.4248 514,600
Jul 17, 2024 2.4400 2.4400 2.3800 2.4300 2.3856 305,700
Jul 16, 2024 2.4300 2.4400 2.3900 2.4300 2.3856 448,800
Jul 15, 2024 2.4500 2.4600 2.4300 2.4400 2.3954 188,400
Jul 12, 2024 2.4600 2.4700 2.4400 2.4500 2.4052 173,100
Jul 11, 2024 2.4500 2.4500 2.4200 2.4400 2.3954 174,300
Jul 10, 2024 2.4600 2.4600 2.4300 2.4500 2.4052 202,700
Jul 9, 2024 2.4800 2.4900 2.4500 2.4500 2.4052 99,600
Jul 8, 2024 2.4800 2.5000 2.4800 2.4900 2.4445 136,500
Jul 5, 2024 2.5200 2.5200 2.4800 2.4800 2.4347 180,300
Jul 4, 2024 2.5500 2.5500 2.5100 2.5300 2.4838 38,100
Jul 3, 2024 2.5200 2.6000 2.5200 2.5600 2.5132 319,000
Jul 2, 2024 2.4500 2.5500 2.4500 2.5500 2.5034 504,900
Jun 28, 2024 2.4500 2.4700 2.4400 2.4400 2.3954 377,300
Jun 27, 2024 2.4300 2.4300 2.3900 2.4100 2.3659 235,300
Jun 26, 2024 2.4500 2.4500 2.3800 2.3900 2.3463 198,400
Jun 25, 2024 2.5100 2.5100 2.4500 2.4500 2.4052 605,100
Jun 24, 2024 2.4000 2.5700 2.3900 2.5600 2.5132 927,600
Jun 21, 2024 2.3400 2.3500 2.3100 2.3200 2.2776 781,200
Jun 20, 2024 2.3400 2.3800 2.3300 2.3600 2.3169 266,000
Jun 19, 2024 2.3500 2.3800 2.3200 2.3300 2.2874 170,600
Jun 18, 2024 2.3700 2.3900 2.3200 2.3300 2.2874 254,900
Jun 17, 2024 2.3400 2.3700 2.3300 2.3600 2.3169 346,600
Jun 14, 2024 2.3800 2.3800 2.3100 2.3200 2.2776 321,800
Jun 13, 2024 2.4300 2.4300 2.3500 2.3800 2.3365 460,400
Jun 12, 2024 2.4700 2.4900 2.4500 2.4600 2.4150 565,600
Jun 11, 2024 2.4600 2.4800 2.4400 2.4600 2.4150 239,900
Jun 10, 2024 2.4700 2.5100 2.4600 2.4900 2.4445 392,000
Jun 7, 2024 2.4900 2.5200 2.4500 2.4600 2.4150 261,900
Jun 6, 2024 2.4700 2.5100 2.4700 2.5000 2.4543 236,900
Jun 5, 2024 2.5000 2.5100 2.4600 2.4800 2.4347 307,900
Jun 4, 2024 2.5200 2.5200 2.4500 2.4600 2.4150 631,600
Jun 3, 2024 2.5600 2.5900 2.4900 2.5300 2.4838 776,600
May 31, 2024 2.5100 2.6100 2.5000 2.6100 2.5623 929,300
May 30, 2024 2.5000 2.5400 2.4700 2.5100 2.4641 436,500
May 29, 2024 2.5000 2.5300 2.4700 2.5000 2.4543 373,900
May 28, 2024 2.5000 2.5100 2.4600 2.5100 2.4641 291,500
May 27, 2024 2.4800 2.5400 2.4600 2.5000 2.4543 298,000
May 24, 2024 2.4200 2.4400 2.4100 2.4300 2.3856 232,800
May 23, 2024 2.4400 2.4600 2.4000 2.4100 2.3659 271,900
May 22, 2024 2.4800 2.4800 2.4000 2.4100 2.3659 755,100
May 21, 2024 2.4400 2.5200 2.4400 2.5000 2.4543 757,800
May 17, 2024 2.4000 2.4200 2.3500 2.3900 2.3463 383,600
May 16, 2024 2.4100 2.4600 2.3600 2.3600 2.3169 586,300
May 15, 2024 2.4300 2.4400 2.3800 2.4000 2.3561 662,600
May 14, 2024 2.4300 2.4500 2.4000 2.4400 2.3954 490,800
May 13, 2024 2.4500 2.4600 2.4000 2.4100 2.3659 486,000
May 10, 2024 2.4300 2.4800 2.4100 2.4400 2.3954 450,100
May 9, 2024 2.4100 2.4500 2.3500 2.3600 2.3169 700,100
May 8, 2024 2.4400 2.5200 2.3900 2.4000 2.3561 455,300
May 7, 2024 2.5000 2.5000 2.4500 2.4500 2.4052 189,300
May 6, 2024 2.4800 2.5200 2.4700 2.4800 2.4347 245,300
May 3, 2024 2.4600 2.4700 2.4300 2.4300 2.3856 304,600
May 2, 2024 2.4500 2.4800 2.4200 2.4400 2.3954 276,100
May 1, 2024 2.4700 2.4900 2.4100 2.4300 2.3856 322,300
Apr 30, 2024 2.5200 2.5200 2.4500 2.4500 2.4052 438,100
Apr 29, 2024 2.5300 2.5600 2.5100 2.5600 2.5132 531,400
Apr 26, 2024 2.4300 2.5300 2.4300 2.5100 2.4641 402,400
Apr 25, 2024 2.3300 2.4200 2.3300 2.4100 2.3659 338,500
Apr 24, 2024 2.3300 2.3400 2.3100 2.3300 2.2874 299,500
Apr 23, 2024 2.3100 2.3800 2.3000 2.3700 2.3267 335,700
Apr 22, 2024 2.3600 2.3900 2.3200 2.3200 2.2776 496,000
Apr 19, 2024 2.4400 2.4600 2.3700 2.3700 2.3267 426,300
Apr 18, 2024 2.4800 2.5000 2.4500 2.4700 2.4248 215,900
Apr 17, 2024 2.4700 2.5200 2.4400 2.4700 2.4248 319,900
Apr 16, 2024 2.4700 2.5000 2.4500 2.4600 2.4150 261,900
Apr 15, 2024 2.5200 2.5200 2.4700 2.5000 2.4543 331,200
Apr 12, 2024 2.5500 2.5500 2.4500 2.4500 2.4052 487,600
Apr 11, 2024 2.5400 2.5500 2.5100 2.5200 2.4739 274,500
Apr 10, 2024 2.5300 2.5600 2.5100 2.5300 2.4838 282,900
Apr 9, 2024 2.6000 2.6100 2.5200 2.5400 2.4936 335,600
Apr 8, 2024 2.5700 2.6000 2.5500 2.6000 2.5525 315,700
Apr 5, 2024 2.5500 2.6000 2.5400 2.5800 2.5328 568,600
Apr 4, 2024 2.4700 2.5300 2.4700 2.5300 2.4838 350,800
Apr 3, 2024 2.4600 2.4900 2.4600 2.4700 2.4248 382,900
Apr 2, 2024 2.4200 2.4600 2.4200 2.4400 2.3954 421,800
Apr 1, 2024 2.3500 2.4000 2.3400 2.3900 2.3463 214,800
Mar 28, 2024 2.3700 2.4000 2.3500 2.3600 2.3169 248,700
Mar 27, 2024 2.3200 2.3900 2.3200 2.3600 2.3169 239,600
Mar 26, 2024 2.3300 2.3700 2.3200 2.3200 2.2776 351,200
Mar 25, 2024 2.3000 2.3300 2.2900 2.3000 2.2580 239,400
Mar 22, 2024 2.2900 2.3000 2.2700 2.2700 2.2285 167,600
Mar 21, 2024 2.3000 2.3200 2.2800 2.2900 2.2481 216,700
Mar 20, 2024 2.2600 2.3100 2.2600 2.2800 2.2383 300,800
Mar 19, 2024 2.1900 2.2800 2.1900 2.2500 2.2089 699,300
Mar 18, 2024 2.1300 2.1900 2.1200 2.1600 2.1205 345,800
Mar 15, 2024 2.0900 2.1200 2.0900 2.0900 2.0518 290,900
Mar 14, 2024 2.1400 2.1400 2.0800 2.0900 2.0518 390,300
Mar 13, 2024 2.1100 2.1500 2.1100 2.1200 2.0812 367,100
Mar 12, 2024 2.1200 2.1400 2.0900 2.1000 2.0616 370,800
Mar 11, 2024 2.0800 2.1200 2.0800 2.0900 2.0518 293,500
Mar 8, 2024 2.1500 2.1500 2.0900 2.0900 2.0518 178,400
Mar 7, 2024 0.0340 Dividend
Mar 7, 2024 2.1400 2.1800 2.1400 2.1400 2.1009 152,400
Mar 6, 2024 2.1500 2.2000 2.1500 2.1500 2.0773 282,800
Mar 5, 2024 2.1100 2.1400 2.1100 2.1100 2.0387 306,400
Mar 4, 2024 2.1900 2.1900 2.1300 2.1400 2.0677 310,900
Mar 1, 2024 2.0900 2.1900 2.0700 2.1900 2.1160 429,500
Feb 29, 2024 2.1400 2.1400 2.0300 2.0900 2.0193 1,040,400
Feb 28, 2024 2.0700 2.1700 2.0700 2.1300 2.0580 733,000
Feb 27, 2024 1.9800 2.1000 1.9400 2.0900 2.0193 1,644,100
Feb 26, 2024 2.2700 2.2800 2.2500 2.2800 2.2029 199,600
Feb 23, 2024 2.2600 2.2700 2.2300 2.2700 2.1933 561,300
Feb 22, 2024 2.2800 2.2900 2.2600 2.2800 2.2029 232,400
Feb 21, 2024 2.2900 2.3100 2.2700 2.2700 2.1933 289,000
Feb 20, 2024 2.3000 2.3200 2.2600 2.2700 2.1933 283,100
Feb 16, 2024 2.2900 2.3300 2.2800 2.3200 2.2416 211,400
Feb 15, 2024 2.2800 2.3100 2.2600 2.3000 2.2222 237,000
Feb 14, 2024 2.2700 2.3100 2.2700 2.2800 2.2029 188,500
Feb 13, 2024 2.2700 2.2800 2.2400 2.2400 2.1643 331,800
Feb 12, 2024 2.3000 2.3300 2.2800 2.3000 2.2222 851,800
Feb 9, 2024 2.3300 2.3300 2.2700 2.3000 2.2222 315,900
Feb 8, 2024 2.3300 2.3600 2.3100 2.3100 2.2319 211,600
Feb 7, 2024 2.4200 2.4200 2.3300 2.3500 2.2706 1,054,200
Feb 6, 2024 2.4400 2.4800 2.4400 2.4500 2.3672 322,600
Feb 5, 2024 2.4500 2.4900 2.4100 2.4600 2.3768 225,500
Feb 2, 2024 2.5200 2.5200 2.4200 2.4300 2.3479 216,600
Feb 1, 2024 2.5400 2.5900 2.5000 2.5000 2.4155 183,000
Jan 31, 2024 2.6200 2.6200 2.5300 2.5300 2.4445 153,300
Jan 30, 2024 2.6000 2.6200 2.5900 2.6000 2.5121 258,800
Jan 29, 2024 2.6300 2.6500 2.6100 2.6200 2.5314 131,800
Jan 26, 2024 2.5900 2.6500 2.5900 2.6400 2.5508 181,500
Jan 25, 2024 2.5700 2.6100 2.5600 2.6000 2.5121 148,000
Jan 24, 2024 2.5800 2.5900 2.5500 2.5600 2.4735 204,300
Jan 23, 2024 2.5700 2.6000 2.5400 2.5400 2.4541 237,900
Jan 22, 2024 2.5200 2.5800 2.5100 2.5700 2.4831 213,200
Jan 19, 2024 2.5200 2.5500 2.5200 2.5400 2.4541 138,900
Jan 18, 2024 2.5500 2.5500 2.5200 2.5400 2.4541 163,800
Jan 17, 2024 2.5600 2.5600 2.5000 2.5500 2.4638 273,400
Jan 16, 2024 2.6200 2.6200 2.5700 2.5700 2.4831 275,200
Jan 15, 2024 2.6200 2.6600 2.6100 2.6600 2.5701 167,700
Jan 12, 2024 2.6000 2.6500 2.5700 2.6400 2.5508 426,200
Jan 11, 2024 2.5800 2.5900 2.5500 2.5600 2.4735 321,900
Jan 10, 2024 2.5000 2.5500 2.5000 2.5500 2.4638 761,200

Related Tickers