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

Toronto - Free Realtime Quote CAD

Africa Oil Corp. (AOI.TO)

Compare
1.7400
-0.0200
(-1.14%)
As of 10:35:35 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.77001.77001.74001.74001.7400126,686
Apr 14, 20251.72001.78001.70001.76001.7600494,900
Apr 11, 20251.68001.72001.67001.70001.7000647,400
Apr 10, 20251.71001.72001.64001.67001.67001,181,500
Apr 9, 20251.64001.77001.59001.74001.74001,832,500
Apr 8, 20251.75001.75001.67001.69001.69001,048,000
Apr 7, 20251.69001.77001.65001.72001.72001,098,200
Apr 4, 20251.86001.86001.72001.80001.80001,407,800
Apr 3, 20252.01002.02001.96001.97001.9700653,200
Apr 2, 20252.08002.09002.06002.08002.0800101,200
Apr 1, 20252.07002.09002.07002.07002.0700296,700
Mar 31, 20252.05002.12002.03002.06002.0600956,700
Mar 28, 20252.07002.07002.04002.06002.0600407,500
Mar 27, 2025 0.0530 Dividend
Mar 27, 20252.09002.09002.04002.08002.0800553,800
Mar 26, 20252.15002.17002.11002.13002.0770815,700
Mar 25, 20252.12002.14002.11002.12002.0672292,500
Mar 24, 20252.16002.16002.10002.11002.0575514,200
Mar 21, 20252.14002.18002.11002.18002.1258485,900
Mar 20, 20252.09002.15002.09002.14002.0868746,900
Mar 19, 20252.08002.11002.07002.09002.0380326,400
Mar 18, 20252.05002.12002.05002.12002.0672354,700
Mar 17, 20251.97002.04001.95002.03001.9795604,100
Mar 14, 20251.91001.97001.90001.97001.9210582,900
Mar 13, 20251.89001.92001.88001.89001.8430270,400
Mar 12, 20251.85001.90001.83001.89001.8430308,100
Mar 11, 20251.86001.86001.81001.83001.7845364,800
Mar 10, 20251.90001.90001.84001.87001.8235382,400
Mar 7, 20251.93001.95001.89001.90001.8527512,500
Mar 6, 20251.93001.94001.87001.91001.8625606,100
Mar 5, 20251.87001.93001.87001.93001.8820696,500
Mar 4, 20251.84001.93001.79001.89001.8430567,000
Mar 3, 20251.96001.99001.83001.86001.8137933,800
Feb 28, 20251.92001.96001.89001.92001.87224,488,700
Feb 27, 20251.88001.91001.86001.88001.8332326,600
Feb 26, 20251.88001.89001.86001.86001.8137350,400
Feb 25, 20251.91001.91001.84001.84001.7942530,400
Feb 24, 20251.91001.92001.89001.91001.86251,177,600
Feb 21, 20251.90001.91001.87001.88001.8332671,700
Feb 20, 20251.90001.91001.87001.89001.8430687,300
Feb 19, 20251.90001.91001.89001.91001.86251,162,100
Feb 18, 20251.92001.93001.88001.88001.8332519,800
Feb 14, 20251.92001.96001.91001.93001.8820657,900
Feb 13, 20251.90001.94001.89001.90001.8527367,800
Feb 12, 20251.90001.92001.88001.90001.8527345,500
Feb 11, 20251.94001.94001.89001.89001.8430527,800
Feb 10, 20251.90001.93001.90001.90001.8527195,900
Feb 7, 20251.88001.89001.86001.88001.8332788,700
Feb 6, 20251.92001.93001.84001.84001.79421,090,900
Feb 5, 20251.93001.94001.89001.90001.85271,179,000
Feb 4, 20251.87001.98001.87001.96001.9112524,000
Feb 3, 20251.88001.90001.87001.88001.8332494,500
Jan 31, 20251.91001.92001.88001.90001.8527339,400
Jan 30, 20251.89001.92001.89001.92001.8722217,000
Jan 29, 20251.90001.93001.87001.87001.8235281,700
Jan 28, 20251.93001.95001.91001.93001.8820366,900
Jan 27, 20251.93001.94001.89001.93001.8820424,400
Jan 24, 20251.98001.98001.93001.93001.8820256,000
Jan 23, 20251.98002.00001.96001.99001.9405234,000
Jan 22, 20252.00002.01001.95001.98001.9307330,800
Jan 21, 20252.00002.01001.97002.00001.9502389,500
Jan 20, 20251.99002.01001.99002.00001.9502153,300
Jan 17, 20252.05002.05001.99002.01001.9600858,200
Jan 16, 20252.10002.10002.03002.03001.9795359,300
Jan 15, 20252.07002.13002.05002.12002.06721,648,300
Jan 14, 20252.06002.06001.99002.00001.9502628,400
Jan 13, 20252.12002.12002.05002.05001.9990370,000
Jan 10, 20252.12002.14002.09002.10002.0477223,800
Jan 9, 20252.07002.12002.07002.10002.0477212,000
Jan 8, 20252.10002.10002.05002.06002.0087281,100
Jan 7, 20252.09002.12002.07002.11002.0575248,900
Jan 6, 20252.09002.12002.06002.06002.0087285,600
Jan 3, 20252.06002.08002.05002.06002.0087206,100
Jan 2, 20252.04002.06002.03002.06002.0087324,800
Dec 31, 20241.95002.00001.95001.97001.9210279,900
Dec 30, 20241.92001.95001.91001.94001.8917287,500
Dec 27, 20241.88001.93001.88001.91001.8625217,700
Dec 24, 20241.87001.90001.87001.87001.8235168,000
Dec 23, 20241.84001.89001.84001.87001.8235320,100
Dec 20, 20241.81001.87001.81001.85001.8040249,300
Dec 19, 20241.87001.89001.81001.81001.7650398,200
Dec 18, 20241.89001.91001.83001.86001.8137309,600
Dec 17, 20241.87001.87001.84001.85001.8040469,900
Dec 16, 20241.93001.93001.89001.89001.8430329,800
Dec 13, 20241.91001.95001.87001.94001.8917692,400
Dec 12, 20241.92001.92001.89001.90001.8527224,300
Dec 11, 20241.90001.93001.90001.90001.8527193,600
Dec 10, 20241.95001.95001.89001.89001.8430228,900
Dec 9, 20241.92001.99001.92001.96001.9112442,200
Dec 6, 20241.90001.92001.88001.90001.8527306,000
Dec 5, 20241.91001.95001.91001.94001.8917363,500
Dec 4, 20241.96001.98001.92001.93001.8820307,600
Dec 3, 20241.92001.97001.92001.97001.9210497,700
Dec 2, 20241.95001.96001.89001.90001.8527296,700
Nov 29, 20241.97001.97001.95001.97001.9210189,100
Nov 28, 20241.95001.98001.95001.96001.9112149,100
Nov 27, 20241.96001.99001.95001.97001.9210279,400
Nov 26, 20241.98002.00001.95001.98001.9307490,300
Nov 25, 20242.05002.08001.97001.97001.9210656,600
Nov 22, 20242.05002.07002.03002.07002.0185215,700
Nov 21, 20242.05002.09002.03002.07002.0185664,100
Nov 20, 20241.97002.05001.97002.03001.9795674,600
Nov 19, 20241.96002.00001.96001.96001.9112348,500
Nov 18, 20241.92002.01001.92001.99001.9405492,800
Nov 15, 20241.85001.91001.85001.89001.8430986,100
Nov 14, 20241.86001.88001.78001.81001.7650298,100
Nov 13, 20241.76001.81001.72001.78001.7357621,200
Nov 12, 20241.78001.80001.74001.76001.7162223,200
Nov 11, 20241.85001.85001.78001.79001.7455426,800
Nov 8, 20241.88001.88001.82001.84001.7942346,700
Nov 7, 20241.92001.92001.87001.92001.8722227,700
Nov 6, 20241.85001.95001.84001.92001.8722915,000
Nov 5, 20241.85001.89001.84001.88001.8332459,600
Nov 4, 20241.80001.86001.80001.84001.7942455,900
Nov 1, 20241.78001.81001.75001.75001.7065374,000
Oct 31, 20241.78001.79001.75001.79001.7455598,400
Oct 30, 20241.79001.79001.76001.78001.7357305,300
Oct 29, 20241.77001.78001.76001.77001.7260451,500
Oct 28, 20241.80001.80001.76001.77001.7260303,000
Oct 25, 20241.81001.84001.81001.84001.7942108,700
Oct 24, 20241.82001.82001.78001.81001.7650144,100
Oct 23, 20241.81001.81001.77001.80001.7552359,300
Oct 22, 20241.82001.83001.79001.81001.7650278,600
Oct 21, 20241.89001.89001.81001.81001.7650439,200
Oct 18, 20241.79001.92001.79001.89001.8430795,200
Oct 17, 20241.78001.79001.77001.77001.7260154,500
Oct 16, 20241.78001.79001.75001.77001.7260440,300
Oct 15, 20241.78001.79001.73001.78001.7357812,400
Oct 11, 20241.81001.85001.81001.83001.7845447,500
Oct 10, 20241.79001.82001.79001.82001.7747251,600
Oct 9, 20241.82001.82001.79001.80001.7552401,100
Oct 8, 20241.85001.85001.79001.81001.7650483,500
Oct 7, 20241.86001.88001.85001.87001.8235185,900
Oct 4, 20241.87001.88001.84001.84001.7942171,600
Oct 3, 20241.79001.87001.79001.84001.7942790,300
Oct 2, 20241.81001.83001.75001.79001.7455491,600
Oct 1, 20241.76001.80001.75001.79001.7455345,700
Sep 30, 20241.76001.76001.73001.75001.7065359,700
Sep 27, 20241.74001.76001.73001.76001.7162279,900
Sep 26, 20241.77001.78001.72001.73001.6870564,900
Sep 25, 20241.82001.82001.78001.78001.7357204,600
Sep 24, 20241.83001.86001.81001.85001.8040329,700
Sep 23, 20241.79001.82001.77001.80001.7552707,800
Sep 20, 20241.83001.83001.71001.77001.726012,047,600
Sep 19, 20241.85001.85001.79001.85001.80401,000,400
Sep 18, 20241.84001.84001.79001.83001.7845408,700
Sep 17, 20241.82001.86001.81001.86001.8137432,700
Sep 16, 20241.89001.90001.81001.82001.7747615,900
Sep 13, 20241.88001.91001.86001.88001.8332346,300
Sep 12, 20241.84001.88001.83001.86001.8137442,500
Sep 11, 20241.80001.85001.78001.82001.7747273,500
Sep 10, 20241.81001.83001.75001.78001.7357658,800
Sep 9, 2024 0.0340 Dividend
Sep 9, 20241.85001.86001.80001.81001.7650506,000
Sep 6, 20241.93001.96001.86001.86001.7806630,400
Sep 5, 20241.94001.94001.90001.90001.8189156,500
Sep 4, 20241.90001.95001.90001.91001.8284369,100
Sep 3, 20242.01002.01001.90001.90001.8189704,100
Aug 30, 20242.06002.07002.02002.06001.9720694,200
Aug 29, 20242.03002.07002.03002.06001.9720130,700
Aug 28, 20242.03002.05001.99002.03001.9433225,300
Aug 27, 20242.10002.10002.02002.03001.9433378,500
Aug 26, 20242.15002.15002.07002.09002.0007277,400
Aug 23, 20242.06002.12002.04002.11002.0199330,900
Aug 22, 20242.05002.07002.04002.04001.9529292,700
Aug 21, 20242.07002.07002.04002.05001.9624296,100
Aug 20, 20242.09002.11002.05002.07001.9816219,700
Aug 19, 20242.10002.12002.08002.09002.0007375,400
Aug 16, 20242.11002.13002.09002.11002.0199202,500
Aug 15, 20242.15002.19002.12002.12002.0295366,700
Aug 14, 20242.18002.20002.15002.17002.0773377,500
Aug 13, 20242.18002.18002.15002.17002.0773274,000
Aug 12, 20242.15002.19002.15002.17002.0773261,300
Aug 9, 20242.14002.14002.10002.12002.0295169,300
Aug 8, 20242.10002.14002.07002.12002.0295185,800
Aug 7, 20242.10002.15002.09002.10002.0103322,200
Aug 6, 20242.04002.12002.03002.10002.0103612,100
Aug 2, 20242.27002.29002.18002.19002.0965417,900
Aug 1, 20242.37002.38002.30002.30002.2018252,300
Jul 31, 20242.35002.37002.34002.36002.2592319,100
Jul 30, 20242.31002.33002.29002.31002.2113294,500
Jul 29, 20242.34002.35002.30002.33002.2305336,200
Jul 26, 20242.41002.41002.34002.38002.2784413,200
Jul 25, 20242.40002.41002.35002.41002.3071509,500
Jul 24, 20242.46002.48002.41002.41002.3071646,300
Jul 23, 20242.45002.51002.42002.48002.3741896,600
Jul 22, 20242.46002.46002.43002.45002.3454831,200
Jul 19, 20242.41002.50002.39002.47002.3645537,400
Jul 18, 20242.43002.47002.40002.47002.3645514,600
Jul 17, 20242.44002.44002.38002.43002.3262305,700
Jul 16, 20242.43002.44002.39002.43002.3262448,800
Jul 15, 20242.45002.46002.43002.44002.3358188,400
Jul 12, 20242.46002.47002.44002.45002.3454173,100
Jul 11, 20242.45002.45002.42002.44002.3358174,300
Jul 10, 20242.46002.46002.43002.45002.3454202,700
Jul 9, 20242.48002.49002.45002.45002.345499,600
Jul 8, 20242.48002.50002.48002.49002.3837136,500
Jul 5, 20242.52002.52002.48002.48002.3741180,300
Jul 4, 20242.55002.55002.51002.53002.422038,100
Jul 3, 20242.52002.60002.52002.56002.4507319,000
Jul 2, 20242.45002.55002.45002.55002.4411504,900
Jun 28, 20242.45002.47002.44002.44002.3358377,300
Jun 27, 20242.43002.43002.39002.41002.3071235,300
Jun 26, 20242.45002.45002.38002.39002.2879198,400
Jun 25, 20242.51002.51002.45002.45002.3454605,100
Jun 24, 20242.40002.57002.39002.56002.4507927,600
Jun 21, 20242.34002.35002.31002.32002.2209781,200
Jun 20, 20242.34002.38002.33002.36002.2592266,000
Jun 19, 20242.35002.38002.32002.33002.2305170,600
Jun 18, 20242.37002.39002.32002.33002.2305254,900
Jun 17, 20242.34002.37002.33002.36002.2592346,600
Jun 14, 20242.38002.38002.31002.32002.2209321,800
Jun 13, 20242.43002.43002.35002.38002.2784460,400
Jun 12, 20242.47002.49002.45002.46002.3549565,600
Jun 11, 20242.46002.48002.44002.46002.3549239,900
Jun 10, 20242.47002.51002.46002.49002.3837392,000
Jun 7, 20242.49002.52002.45002.46002.3549261,900
Jun 6, 20242.47002.51002.47002.50002.3932236,900
Jun 5, 20242.50002.51002.46002.48002.3741307,900
Jun 4, 20242.52002.52002.45002.46002.3549631,600
Jun 3, 20242.56002.59002.49002.53002.4220776,600
May 31, 20242.51002.61002.50002.61002.4985929,300
May 30, 20242.50002.54002.47002.51002.4028436,500
May 29, 20242.50002.53002.47002.50002.3932373,900
May 28, 20242.50002.51002.46002.51002.4028291,500
May 27, 20242.48002.54002.46002.50002.3932298,000
May 24, 20242.42002.44002.41002.43002.3262232,800
May 23, 20242.44002.46002.40002.41002.3071271,900
May 22, 20242.48002.48002.40002.41002.3071755,100
May 21, 20242.44002.52002.44002.50002.3932757,800
May 17, 20242.40002.42002.35002.39002.2879383,600
May 16, 20242.41002.46002.36002.36002.2592586,300
May 15, 20242.43002.44002.38002.40002.2975662,600
May 14, 20242.43002.45002.40002.44002.3358490,800
May 13, 20242.45002.46002.40002.41002.3071486,000
May 10, 20242.43002.48002.41002.44002.3358450,100
May 9, 20242.41002.45002.35002.36002.2592700,100
May 8, 20242.44002.52002.39002.40002.2975455,300
May 7, 20242.50002.50002.45002.45002.3454189,300
May 6, 20242.48002.52002.47002.48002.3741245,300
May 3, 20242.46002.47002.43002.43002.3262304,600
May 2, 20242.45002.48002.42002.44002.3358276,100
May 1, 20242.47002.49002.41002.43002.3262322,300
Apr 30, 20242.52002.52002.45002.45002.3454438,100
Apr 29, 20242.53002.56002.51002.56002.4507531,400
Apr 26, 20242.43002.53002.43002.51002.4028402,400
Apr 25, 20242.33002.42002.33002.41002.3071338,500
Apr 24, 20242.33002.34002.31002.33002.2305299,500
Apr 23, 20242.31002.38002.30002.37002.2688335,700
Apr 22, 20242.36002.39002.32002.32002.2209496,000
Apr 19, 20242.44002.46002.37002.37002.2688426,300
Apr 18, 20242.48002.50002.45002.47002.3645215,900
Apr 17, 20242.47002.52002.44002.47002.3645319,900
Apr 16, 20242.47002.50002.45002.46002.3549261,900
Apr 15, 20242.52002.52002.47002.50002.3932331,200

Related Tickers

SGY.TO Surge Energy Inc.
4.7900
+0.21%
 
HWX.TO Headwater Exploration Inc.
5.47
+0.74%
 
IPO.TO InPlay Oil Corp.
1.3000
+0.39%
 
VLE.TO Valeura Energy Inc.
6.76
-0.15%
 
BIR.TO Birchcliff Energy Ltd.
5.79
+0.87%
 
IPCO.TO International Petroleum Corporation
18.43
+2.56%
 
PNE.TO Pine Cliff Energy Ltd.
0.6100
+3.61%
 
NVA.TO NuVista Energy Ltd.
11.57
+1.49%
 
TAL.TO PetroTal Corp.
0.5800
-1.69%
 
FRU.TO Freehold Royalties Ltd.
11.27
+0.18%