Toronto - Delayed Quote CAD
Athabasca Oil Corporation (ATH.TO)
5.21
-0.07
(-1.33%)
At close: 4:00:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 5.22 | 5.24 | 5.16 | 5.21 | 5.21 | 3,748,844 |
| May 21, 2025 | 5.28 | 5.41 | 5.25 | 5.28 | 5.28 | 4,161,300 |
| May 20, 2025 | 5.32 | 5.32 | 5.19 | 5.24 | 5.24 | 3,769,100 |
| May 16, 2025 | 5.05 | 5.36 | 5.03 | 5.35 | 5.35 | 6,658,600 |
| May 15, 2025 | 4.91 | 4.95 | 4.84 | 4.91 | 4.91 | 1,524,500 |
| May 14, 2025 | 5.00 | 5.06 | 4.96 | 5.00 | 5.00 | 2,997,800 |
| May 13, 2025 | 4.94 | 5.04 | 4.87 | 5.01 | 5.01 | 2,884,200 |
| May 12, 2025 | 4.87 | 4.99 | 4.82 | 4.86 | 4.86 | 4,122,700 |
| May 9, 2025 | 4.71 | 4.79 | 4.67 | 4.73 | 4.73 | 2,034,200 |
| May 8, 2025 | 4.57 | 4.70 | 4.57 | 4.65 | 4.65 | 3,600,100 |
| May 7, 2025 | 4.47 | 4.54 | 4.39 | 4.52 | 4.52 | 2,593,000 |
| May 6, 2025 | 4.45 | 4.51 | 4.39 | 4.43 | 4.43 | 1,975,900 |
| May 5, 2025 | 4.44 | 4.47 | 4.36 | 4.38 | 4.38 | 1,824,100 |
| May 2, 2025 | 4.53 | 4.62 | 4.42 | 4.54 | 4.54 | 2,341,600 |
| May 1, 2025 | 4.51 | 4.65 | 4.46 | 4.48 | 4.48 | 2,163,000 |
| Apr 30, 2025 | 4.62 | 4.62 | 4.47 | 4.54 | 4.54 | 2,307,600 |
| Apr 29, 2025 | 4.70 | 4.72 | 4.62 | 4.67 | 4.67 | 1,504,400 |
| Apr 28, 2025 | 4.80 | 4.84 | 4.71 | 4.73 | 4.73 | 2,856,000 |
| Apr 25, 2025 | 4.82 | 4.89 | 4.77 | 4.83 | 4.83 | 1,752,900 |
| Apr 24, 2025 | 4.89 | 4.95 | 4.83 | 4.88 | 4.88 | 1,452,500 |
| Apr 23, 2025 | 4.93 | 4.95 | 4.79 | 4.86 | 4.86 | 2,159,300 |
| Apr 22, 2025 | 4.88 | 4.95 | 4.84 | 4.87 | 4.87 | 1,647,900 |
| Apr 21, 2025 | 4.90 | 4.93 | 4.76 | 4.80 | 4.80 | 1,761,300 |
| Apr 17, 2025 | 4.83 | 5.05 | 4.80 | 4.98 | 4.98 | 3,479,700 |
| Apr 16, 2025 | 4.61 | 4.81 | 4.60 | 4.74 | 4.74 | 2,216,300 |
| Apr 15, 2025 | 4.50 | 4.64 | 4.49 | 4.60 | 4.60 | 1,841,700 |
| Apr 14, 2025 | 4.60 | 4.64 | 4.49 | 4.52 | 4.52 | 2,002,100 |
| Apr 11, 2025 | 4.45 | 4.61 | 4.39 | 4.52 | 4.52 | 2,179,500 |
| Apr 10, 2025 | 4.68 | 4.68 | 4.41 | 4.48 | 4.48 | 2,851,700 |
| Apr 9, 2025 | 4.05 | 4.90 | 4.05 | 4.85 | 4.85 | 7,277,200 |
| Apr 8, 2025 | 4.65 | 4.65 | 4.16 | 4.21 | 4.21 | 3,638,700 |
| Apr 7, 2025 | 4.20 | 4.61 | 4.16 | 4.46 | 4.46 | 2,691,700 |
| Apr 4, 2025 | 4.86 | 4.91 | 4.45 | 4.52 | 4.52 | 4,864,900 |
| Apr 3, 2025 | 5.00 | 5.37 | 5.00 | 5.16 | 5.16 | 2,814,300 |
| Apr 2, 2025 | 5.56 | 5.61 | 5.49 | 5.54 | 5.54 | 1,676,600 |
| Apr 1, 2025 | 5.55 | 5.64 | 5.53 | 5.63 | 5.63 | 1,437,400 |
| Mar 31, 2025 | 5.46 | 5.62 | 5.43 | 5.58 | 5.58 | 2,375,400 |
| Mar 28, 2025 | 5.56 | 5.60 | 5.51 | 5.53 | 5.53 | 2,085,500 |
| Mar 27, 2025 | 5.64 | 5.70 | 5.56 | 5.58 | 5.58 | 2,137,900 |
| Mar 26, 2025 | 5.64 | 5.72 | 5.64 | 5.65 | 5.65 | 1,767,500 |
| Mar 25, 2025 | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | 2,290,000 |
| Mar 24, 2025 | 5.43 | 5.56 | 5.43 | 5.54 | 5.54 | 2,099,300 |
| Mar 21, 2025 | 5.39 | 5.43 | 5.34 | 5.40 | 5.40 | 2,058,000 |
| Mar 20, 2025 | 5.35 | 5.43 | 5.34 | 5.41 | 5.41 | 2,595,900 |
| Mar 19, 2025 | 5.28 | 5.40 | 5.23 | 5.35 | 5.35 | 2,934,200 |
| Mar 18, 2025 | 5.19 | 5.28 | 5.13 | 5.27 | 5.27 | 2,392,200 |
| Mar 17, 2025 | 5.05 | 5.25 | 5.05 | 5.19 | 5.19 | 3,045,100 |
| Mar 14, 2025 | 5.01 | 5.05 | 4.93 | 5.04 | 5.04 | 2,230,800 |
| Mar 13, 2025 | 4.97 | 4.99 | 4.87 | 4.94 | 4.94 | 2,693,600 |
| Mar 12, 2025 | 4.90 | 5.01 | 4.87 | 4.99 | 4.99 | 3,513,700 |
| Mar 11, 2025 | 4.71 | 4.86 | 4.63 | 4.82 | 4.82 | 5,784,400 |
| Mar 10, 2025 | 4.81 | 4.85 | 4.61 | 4.69 | 4.69 | 4,186,100 |
| Mar 7, 2025 | 4.65 | 4.89 | 4.65 | 4.80 | 4.80 | 2,691,300 |
| Mar 6, 2025 | 4.50 | 4.69 | 4.35 | 4.58 | 4.58 | 3,210,900 |
| Mar 5, 2025 | 4.11 | 4.42 | 4.11 | 4.36 | 4.36 | 2,964,000 |
| Mar 4, 2025 | 4.31 | 4.38 | 4.14 | 4.23 | 4.23 | 5,516,500 |
| Mar 3, 2025 | 4.82 | 4.85 | 4.41 | 4.45 | 4.45 | 4,493,900 |
| Feb 28, 2025 | 4.69 | 4.83 | 4.63 | 4.76 | 4.76 | 7,103,600 |
| Feb 27, 2025 | 4.67 | 4.74 | 4.67 | 4.73 | 4.73 | 1,511,300 |
| Feb 26, 2025 | 4.68 | 4.74 | 4.62 | 4.65 | 4.65 | 1,268,800 |
| Feb 25, 2025 | 4.82 | 4.83 | 4.69 | 4.70 | 4.70 | 1,741,000 |
| Feb 24, 2025 | 4.85 | 4.89 | 4.76 | 4.80 | 4.80 | 2,935,300 |
| Feb 21, 2025 | 4.98 | 4.99 | 4.85 | 4.86 | 4.86 | 1,570,600 |
| Feb 20, 2025 | 5.01 | 5.05 | 4.93 | 4.98 | 4.98 | 1,322,400 |
| Feb 19, 2025 | 5.03 | 5.09 | 4.98 | 5.01 | 5.01 | 1,810,400 |
| Feb 18, 2025 | 4.96 | 5.04 | 4.93 | 5.02 | 5.02 | 1,500,000 |
| Feb 14, 2025 | 5.01 | 5.03 | 4.92 | 4.95 | 4.95 | 1,245,600 |
| Feb 13, 2025 | 4.93 | 5.01 | 4.93 | 4.99 | 4.99 | 1,393,500 |
| Feb 12, 2025 | 4.90 | 4.97 | 4.85 | 4.93 | 4.93 | 2,949,900 |
| Feb 11, 2025 | 4.92 | 4.98 | 4.90 | 4.91 | 4.91 | 1,865,900 |
| Feb 10, 2025 | 4.93 | 4.99 | 4.90 | 4.92 | 4.92 | 3,370,400 |
| Feb 7, 2025 | 4.92 | 4.97 | 4.88 | 4.91 | 4.91 | 3,926,400 |
| Feb 6, 2025 | 4.96 | 4.98 | 4.87 | 4.90 | 4.90 | 1,574,800 |
| Feb 5, 2025 | 4.97 | 4.98 | 4.90 | 4.93 | 4.93 | 1,267,300 |
| Feb 4, 2025 | 4.82 | 4.98 | 4.79 | 4.94 | 4.94 | 2,593,900 |
| Feb 3, 2025 | 4.52 | 4.88 | 4.44 | 4.80 | 4.80 | 3,226,200 |
| Jan 31, 2025 | 4.93 | 4.99 | 4.82 | 4.86 | 4.86 | 3,789,900 |
| Jan 30, 2025 | 4.96 | 4.99 | 4.85 | 4.92 | 4.92 | 3,293,300 |
| Jan 29, 2025 | 4.88 | 4.99 | 4.81 | 4.94 | 4.94 | 2,793,200 |
| Jan 28, 2025 | 5.01 | 5.02 | 4.88 | 4.90 | 4.90 | 1,924,700 |
| Jan 27, 2025 | 5.01 | 5.09 | 4.95 | 5.01 | 5.01 | 2,088,800 |
| Jan 24, 2025 | 5.18 | 5.20 | 5.04 | 5.08 | 5.08 | 3,373,600 |
| Jan 23, 2025 | 5.39 | 5.45 | 5.18 | 5.20 | 5.20 | 2,854,000 |
| Jan 22, 2025 | 5.34 | 5.44 | 5.29 | 5.39 | 5.39 | 1,371,200 |
| Jan 21, 2025 | 5.28 | 5.42 | 5.26 | 5.34 | 5.34 | 1,970,000 |
| Jan 20, 2025 | 5.30 | 5.57 | 5.27 | 5.57 | 5.57 | 1,635,100 |
| Jan 17, 2025 | 5.22 | 5.33 | 5.22 | 5.32 | 5.32 | 1,925,800 |
| Jan 16, 2025 | 5.43 | 5.45 | 5.22 | 5.26 | 5.26 | 2,209,500 |
| Jan 15, 2025 | 5.45 | 5.48 | 5.40 | 5.45 | 5.45 | 1,780,600 |
| Jan 14, 2025 | 5.30 | 5.43 | 5.30 | 5.40 | 5.40 | 1,954,200 |
| Jan 13, 2025 | 5.66 | 5.73 | 5.35 | 5.36 | 5.36 | 2,197,700 |
| Jan 10, 2025 | 5.68 | 5.79 | 5.60 | 5.60 | 5.60 | 2,485,200 |
| Jan 9, 2025 | 5.52 | 5.59 | 5.52 | 5.58 | 5.58 | 488,700 |
| Jan 8, 2025 | 5.57 | 5.62 | 5.50 | 5.53 | 5.53 | 1,309,700 |
| Jan 7, 2025 | 5.49 | 5.60 | 5.42 | 5.58 | 5.58 | 2,330,400 |
| Jan 6, 2025 | 5.59 | 5.70 | 5.37 | 5.45 | 5.45 | 3,194,900 |
| Jan 3, 2025 | 5.51 | 5.59 | 5.49 | 5.57 | 5.57 | 1,612,400 |
| Jan 2, 2025 | 5.37 | 5.53 | 5.36 | 5.52 | 5.52 | 2,705,000 |
| Dec 31, 2024 | 5.15 | 5.34 | 5.15 | 5.33 | 5.33 | 2,285,900 |
| Dec 30, 2024 | 5.08 | 5.20 | 5.05 | 5.15 | 5.15 | 1,481,300 |
| Dec 27, 2024 | 5.07 | 5.16 | 5.03 | 5.07 | 5.07 | 1,647,600 |
| Dec 24, 2024 | 5.11 | 5.13 | 4.97 | 5.11 | 5.11 | 1,038,000 |
| Dec 23, 2024 | 4.82 | 5.00 | 4.82 | 4.98 | 4.98 | 2,061,300 |
| Dec 20, 2024 | 4.88 | 4.95 | 4.83 | 4.84 | 4.84 | 3,538,700 |
| Dec 19, 2024 | 4.88 | 4.94 | 4.85 | 4.89 | 4.89 | 1,820,400 |
| Dec 18, 2024 | 4.92 | 4.98 | 4.85 | 4.87 | 4.87 | 2,896,900 |
| Dec 17, 2024 | 4.89 | 4.94 | 4.81 | 4.93 | 4.93 | 2,532,700 |
| Dec 16, 2024 | 4.93 | 4.96 | 4.89 | 4.94 | 4.94 | 1,815,600 |
| Dec 13, 2024 | 4.99 | 5.01 | 4.92 | 4.97 | 4.97 | 1,201,300 |
| Dec 12, 2024 | 5.04 | 5.06 | 4.96 | 4.99 | 4.99 | 1,852,100 |
| Dec 11, 2024 | 5.05 | 5.09 | 5.00 | 5.08 | 5.08 | 1,311,900 |
| Dec 10, 2024 | 5.07 | 5.11 | 4.99 | 5.00 | 5.00 | 1,533,600 |
| Dec 9, 2024 | 4.97 | 5.11 | 4.97 | 5.07 | 5.07 | 2,370,100 |
| Dec 6, 2024 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | 2,322,600 |
| Dec 5, 2024 | 5.06 | 5.11 | 5.01 | 5.02 | 5.02 | 1,481,100 |
| Dec 4, 2024 | 5.16 | 5.19 | 4.99 | 5.03 | 5.03 | 3,779,100 |
| Dec 3, 2024 | 5.24 | 5.29 | 5.16 | 5.20 | 5.20 | 1,713,900 |
| Dec 2, 2024 | 5.13 | 5.24 | 5.10 | 5.23 | 5.23 | 2,579,900 |
| Nov 29, 2024 | 5.17 | 5.19 | 5.10 | 5.14 | 5.14 | 1,226,700 |
| Nov 28, 2024 | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | 432,700 |
| Nov 27, 2024 | 5.24 | 5.28 | 5.12 | 5.13 | 5.13 | 1,529,700 |
| Nov 26, 2024 | 5.30 | 5.30 | 5.16 | 5.19 | 5.19 | 2,131,700 |
| Nov 25, 2024 | 5.46 | 5.49 | 5.26 | 5.31 | 5.31 | 3,356,500 |
| Nov 22, 2024 | 5.46 | 5.52 | 5.41 | 5.51 | 5.51 | 1,540,300 |
| Nov 21, 2024 | 5.26 | 5.49 | 5.26 | 5.47 | 5.47 | 3,978,700 |
| Nov 20, 2024 | 5.16 | 5.27 | 5.15 | 5.25 | 5.25 | 4,563,600 |
| Nov 19, 2024 | 5.07 | 5.18 | 5.06 | 5.15 | 5.15 | 1,284,200 |
| Nov 18, 2024 | 5.06 | 5.13 | 5.04 | 5.12 | 5.12 | 2,570,700 |
| Nov 15, 2024 | 5.09 | 5.15 | 5.00 | 5.02 | 5.02 | 1,991,700 |
| Nov 14, 2024 | 5.05 | 5.15 | 5.03 | 5.11 | 5.11 | 2,130,800 |
| Nov 13, 2024 | 5.05 | 5.06 | 4.88 | 4.99 | 4.99 | 1,713,300 |
| Nov 12, 2024 | 5.09 | 5.13 | 4.99 | 5.01 | 5.01 | 2,312,100 |
| Nov 11, 2024 | 5.13 | 5.17 | 5.05 | 5.08 | 5.08 | 1,529,600 |
| Nov 8, 2024 | 5.25 | 5.25 | 5.17 | 5.19 | 5.19 | 1,541,700 |
| Nov 7, 2024 | 5.25 | 5.32 | 5.22 | 5.27 | 5.27 | 1,713,900 |
| Nov 6, 2024 | 5.11 | 5.31 | 5.11 | 5.28 | 5.28 | 2,038,500 |
| Nov 5, 2024 | 5.24 | 5.32 | 5.16 | 5.21 | 5.21 | 2,779,500 |
| Nov 4, 2024 | 5.08 | 5.29 | 5.08 | 5.23 | 5.23 | 2,495,200 |
| Nov 1, 2024 | 5.21 | 5.31 | 5.03 | 5.05 | 5.05 | 3,338,800 |
| Oct 31, 2024 | 5.09 | 5.22 | 5.01 | 5.17 | 5.17 | 3,367,000 |
| Oct 30, 2024 | 5.06 | 5.10 | 5.02 | 5.08 | 5.08 | 1,482,400 |
| Oct 29, 2024 | 5.06 | 5.12 | 5.01 | 5.04 | 5.04 | 1,954,100 |
| Oct 28, 2024 | 5.07 | 5.13 | 5.00 | 5.06 | 5.06 | 4,179,500 |
| Oct 25, 2024 | 5.19 | 5.28 | 5.15 | 5.24 | 5.24 | 2,702,800 |
| Oct 24, 2024 | 5.16 | 5.22 | 5.10 | 5.15 | 5.15 | 1,287,400 |
| Oct 23, 2024 | 5.14 | 5.19 | 5.08 | 5.15 | 5.15 | 2,760,800 |
| Oct 22, 2024 | 5.11 | 5.21 | 5.10 | 5.14 | 5.14 | 2,054,000 |
| Oct 21, 2024 | 5.15 | 5.21 | 5.07 | 5.11 | 5.11 | 2,156,100 |
| Oct 18, 2024 | 5.15 | 5.17 | 5.08 | 5.12 | 5.12 | 2,220,700 |
| Oct 17, 2024 | 5.07 | 5.18 | 5.05 | 5.18 | 5.18 | 2,092,400 |
| Oct 16, 2024 | 5.20 | 5.23 | 5.04 | 5.05 | 5.05 | 3,147,100 |
| Oct 15, 2024 | 5.09 | 5.21 | 5.00 | 5.20 | 5.20 | 3,318,400 |
| Oct 11, 2024 | 5.22 | 5.31 | 5.22 | 5.29 | 5.29 | 3,373,300 |
| Oct 10, 2024 | 5.12 | 5.30 | 5.10 | 5.25 | 5.25 | 2,587,300 |
| Oct 9, 2024 | 5.01 | 5.13 | 4.97 | 5.12 | 5.12 | 1,954,200 |
| Oct 8, 2024 | 5.06 | 5.12 | 5.00 | 5.08 | 5.08 | 2,131,500 |
| Oct 7, 2024 | 5.09 | 5.24 | 5.07 | 5.20 | 5.20 | 3,052,900 |
| Oct 4, 2024 | 5.02 | 5.09 | 4.99 | 5.05 | 5.05 | 2,588,400 |
| Oct 3, 2024 | 4.90 | 5.01 | 4.87 | 4.98 | 4.98 | 2,822,800 |
| Oct 2, 2024 | 5.08 | 5.15 | 4.81 | 4.88 | 4.88 | 4,077,600 |
| Oct 1, 2024 | 4.74 | 5.03 | 4.69 | 4.97 | 4.97 | 3,589,100 |
| Sep 30, 2024 | 4.75 | 4.87 | 4.74 | 4.80 | 4.80 | 1,848,500 |
| Sep 27, 2024 | 4.70 | 4.79 | 4.69 | 4.76 | 4.76 | 2,682,000 |
| Sep 26, 2024 | 4.80 | 4.82 | 4.71 | 4.71 | 4.71 | 5,524,200 |
| Sep 25, 2024 | 5.11 | 5.13 | 4.91 | 4.92 | 4.92 | 4,027,600 |
| Sep 24, 2024 | 5.17 | 5.20 | 5.08 | 5.13 | 5.13 | 2,980,500 |
| Sep 23, 2024 | 5.23 | 5.29 | 5.09 | 5.09 | 5.09 | 2,832,000 |
| Sep 20, 2024 | 5.30 | 5.31 | 5.21 | 5.24 | 5.24 | 12,105,000 |
| Sep 19, 2024 | 5.41 | 5.43 | 5.30 | 5.31 | 5.31 | 2,744,000 |
| Sep 18, 2024 | 5.38 | 5.43 | 5.31 | 5.32 | 5.32 | 3,523,600 |
| Sep 17, 2024 | 5.26 | 5.41 | 5.26 | 5.41 | 5.41 | 2,979,000 |
| Sep 16, 2024 | 5.17 | 5.29 | 5.14 | 5.28 | 5.28 | 2,356,300 |
| Sep 13, 2024 | 5.15 | 5.22 | 5.10 | 5.12 | 5.12 | 3,729,400 |
| Sep 12, 2024 | 4.99 | 5.12 | 4.99 | 5.06 | 5.06 | 2,444,600 |
| Sep 11, 2024 | 4.91 | 4.99 | 4.86 | 4.97 | 4.97 | 4,193,700 |
| Sep 10, 2024 | 4.87 | 4.90 | 4.70 | 4.89 | 4.89 | 3,379,400 |
| Sep 9, 2024 | 4.92 | 4.97 | 4.88 | 4.89 | 4.89 | 3,366,400 |
| Sep 6, 2024 | 5.05 | 5.14 | 4.87 | 4.91 | 4.91 | 3,813,500 |
| Sep 5, 2024 | 5.15 | 5.19 | 5.04 | 5.04 | 5.04 | 2,612,900 |
| Sep 4, 2024 | 5.15 | 5.24 | 5.09 | 5.09 | 5.09 | 3,955,500 |
| Sep 3, 2024 | 5.30 | 5.31 | 5.11 | 5.16 | 5.16 | 5,244,000 |
| Aug 30, 2024 | 5.44 | 5.44 | 5.33 | 5.42 | 5.42 | 3,220,100 |
| Aug 29, 2024 | 5.44 | 5.52 | 5.41 | 5.51 | 5.51 | 1,870,600 |
| Aug 28, 2024 | 5.47 | 5.48 | 5.38 | 5.42 | 5.42 | 1,348,400 |
| Aug 27, 2024 | 5.62 | 5.62 | 5.47 | 5.49 | 5.49 | 2,936,800 |
| Aug 26, 2024 | 5.59 | 5.65 | 5.54 | 5.63 | 5.63 | 2,414,300 |
| Aug 23, 2024 | 5.46 | 5.54 | 5.46 | 5.50 | 5.50 | 2,243,400 |
| Aug 22, 2024 | 5.41 | 5.49 | 5.39 | 5.41 | 5.41 | 2,038,400 |
| Aug 21, 2024 | 5.45 | 5.49 | 5.39 | 5.41 | 5.41 | 1,068,600 |
| Aug 20, 2024 | 5.51 | 5.53 | 5.40 | 5.44 | 5.44 | 1,399,200 |
| Aug 19, 2024 | 5.59 | 5.66 | 5.49 | 5.53 | 5.53 | 2,155,100 |
| Aug 16, 2024 | 5.59 | 5.65 | 5.55 | 5.58 | 5.58 | 2,798,500 |
| Aug 15, 2024 | 5.57 | 5.70 | 5.52 | 5.66 | 5.66 | 2,921,800 |
| Aug 14, 2024 | 5.40 | 5.54 | 5.39 | 5.49 | 5.49 | 1,840,800 |
| Aug 13, 2024 | 5.36 | 5.43 | 5.32 | 5.40 | 5.40 | 1,376,200 |
| Aug 12, 2024 | 5.19 | 5.42 | 5.19 | 5.37 | 5.37 | 1,837,400 |
| Aug 9, 2024 | 5.18 | 5.20 | 5.13 | 5.16 | 5.16 | 1,629,800 |
| Aug 8, 2024 | 5.19 | 5.25 | 5.18 | 5.18 | 5.18 | 1,673,800 |
| Aug 7, 2024 | 5.24 | 5.26 | 5.13 | 5.15 | 5.15 | 1,935,600 |
| Aug 6, 2024 | 4.95 | 5.19 | 4.90 | 5.14 | 5.14 | 2,708,400 |
| Aug 2, 2024 | 5.34 | 5.35 | 5.07 | 5.14 | 5.14 | 4,956,200 |
| Aug 1, 2024 | 5.70 | 5.72 | 5.40 | 5.44 | 5.44 | 2,059,200 |
| Jul 31, 2024 | 5.58 | 5.71 | 5.53 | 5.66 | 5.66 | 4,110,300 |
| Jul 30, 2024 | 5.57 | 5.63 | 5.46 | 5.47 | 5.47 | 2,064,000 |
| Jul 29, 2024 | 5.59 | 5.68 | 5.55 | 5.58 | 5.58 | 3,523,400 |
| Jul 26, 2024 | 5.35 | 5.60 | 5.27 | 5.57 | 5.57 | 4,919,900 |
| Jul 25, 2024 | 5.43 | 5.45 | 5.22 | 5.35 | 5.35 | 3,161,800 |
| Jul 24, 2024 | 5.44 | 5.48 | 5.36 | 5.37 | 5.37 | 2,439,100 |
| Jul 23, 2024 | 5.40 | 5.43 | 5.29 | 5.42 | 5.42 | 2,685,400 |
| Jul 22, 2024 | 5.38 | 5.45 | 5.32 | 5.40 | 5.40 | 1,772,000 |
| Jul 19, 2024 | 5.29 | 5.54 | 5.27 | 5.40 | 5.40 | 3,735,400 |
| Jul 18, 2024 | 5.30 | 5.33 | 5.25 | 5.32 | 5.32 | 1,532,100 |
| Jul 17, 2024 | 5.35 | 5.42 | 5.27 | 5.29 | 5.29 | 1,708,700 |
| Jul 16, 2024 | 5.36 | 5.38 | 5.31 | 5.34 | 5.34 | 1,947,600 |
| Jul 15, 2024 | 5.36 | 5.43 | 5.33 | 5.41 | 5.41 | 2,377,000 |
| Jul 12, 2024 | 5.30 | 5.38 | 5.29 | 5.36 | 5.36 | 1,979,300 |
| Jul 11, 2024 | 5.22 | 5.31 | 5.18 | 5.28 | 5.28 | 1,988,500 |
| Jul 10, 2024 | 5.10 | 5.23 | 5.09 | 5.22 | 5.22 | 1,846,600 |
| Jul 9, 2024 | 5.13 | 5.20 | 5.10 | 5.11 | 5.11 | 2,234,300 |
| Jul 8, 2024 | 5.19 | 5.21 | 5.13 | 5.17 | 5.17 | 1,273,000 |
| Jul 5, 2024 | 5.40 | 5.42 | 5.19 | 5.21 | 5.21 | 2,024,900 |
| Jul 4, 2024 | 5.40 | 5.42 | 5.38 | 5.42 | 5.42 | 478,000 |
| Jul 3, 2024 | 5.35 | 5.42 | 5.33 | 5.40 | 5.40 | 1,806,900 |
| Jul 2, 2024 | 5.24 | 5.37 | 5.24 | 5.36 | 5.36 | 3,234,500 |
| Jun 28, 2024 | 5.21 | 5.27 | 5.16 | 5.18 | 5.18 | 1,508,200 |
| Jun 27, 2024 | 5.14 | 5.25 | 5.13 | 5.19 | 5.19 | 1,912,600 |
| Jun 26, 2024 | 5.11 | 5.13 | 5.06 | 5.11 | 5.11 | 1,737,800 |
| Jun 25, 2024 | 5.18 | 5.19 | 5.07 | 5.08 | 5.08 | 3,699,800 |
| Jun 24, 2024 | 4.92 | 5.20 | 4.92 | 5.18 | 5.18 | 6,545,900 |
| Jun 21, 2024 | 4.92 | 4.93 | 4.84 | 4.90 | 4.90 | 4,912,300 |
| Jun 20, 2024 | 4.96 | 5.03 | 4.89 | 4.93 | 4.93 | 4,169,500 |
| Jun 19, 2024 | 4.98 | 5.01 | 4.91 | 4.95 | 4.95 | 913,000 |
| Jun 18, 2024 | 4.94 | 5.10 | 4.93 | 5.02 | 5.02 | 3,113,900 |
| Jun 17, 2024 | 4.87 | 5.00 | 4.85 | 4.96 | 4.96 | 2,515,900 |
| Jun 14, 2024 | 4.86 | 4.93 | 4.85 | 4.88 | 4.88 | 1,684,500 |
| Jun 13, 2024 | 4.99 | 4.99 | 4.84 | 4.88 | 4.88 | 2,475,600 |
| Jun 12, 2024 | 5.05 | 5.09 | 4.96 | 5.01 | 5.01 | 1,739,300 |
| Jun 11, 2024 | 4.98 | 5.03 | 4.93 | 5.00 | 5.00 | 3,154,900 |
| Jun 10, 2024 | 4.85 | 5.03 | 4.85 | 4.98 | 4.98 | 3,014,800 |
| Jun 7, 2024 | 4.88 | 4.92 | 4.85 | 4.85 | 4.85 | 1,740,800 |
| Jun 6, 2024 | 4.86 | 4.93 | 4.85 | 4.91 | 4.91 | 2,778,100 |
| Jun 5, 2024 | 4.85 | 4.91 | 4.80 | 4.85 | 4.85 | 2,721,800 |
| Jun 4, 2024 | 4.80 | 4.87 | 4.73 | 4.85 | 4.85 | 4,354,000 |
| Jun 3, 2024 | 5.02 | 5.02 | 4.75 | 4.83 | 4.83 | 5,458,500 |
| May 31, 2024 | 5.11 | 5.14 | 5.01 | 5.01 | 5.01 | 3,261,500 |
| May 30, 2024 | 5.01 | 5.16 | 5.01 | 5.08 | 5.08 | 4,073,300 |
| May 29, 2024 | 5.11 | 5.15 | 5.04 | 5.06 | 5.06 | 2,383,400 |
| May 28, 2024 | 5.00 | 5.17 | 5.00 | 5.13 | 5.13 | 4,394,900 |
| May 27, 2024 | 4.91 | 4.99 | 4.90 | 4.99 | 4.99 | 821,200 |
| May 24, 2024 | 4.84 | 4.96 | 4.83 | 4.91 | 4.91 | 2,293,900 |
| May 23, 2024 | 4.95 | 5.00 | 4.80 | 4.80 | 4.80 | 4,052,400 |
| May 22, 2024 | 4.92 | 4.97 | 4.84 | 4.91 | 4.91 | 3,422,500 |
Related Tickers
MEG.TO MEG Energy Corp.
24.63
+0.49%
BTE.TO Baytex Energy Corp.
2.2400
-1.75%
TVE.TO Tamarack Valley Energy Ltd.
4.3500
-1.36%
ARX.TO ARC Resources Ltd.
29.16
-0.78%
SCR.TO Strathcona Resources Ltd.
28.48
-0.56%
WCP.TO Whitecap Resources Inc.
8.49
-0.59%
NVA.TO NuVista Energy Ltd.
13.71
-2.00%
TOU.TO Tourmaline Oil Corp.
63.64
-2.88%
CNQ.TO Canadian Natural Resources Limited
42.77
+0.38%
FRU.TO Freehold Royalties Ltd.
12.34
-0.48%