OTC Markets OTCPK - Delayed Quote USD
Athabasca Oil Corporation (ATHOF)
3.8200
+0.0700
+(1.87%)
At close: June 2 at 2:59:55 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 3.7900 | 3.8665 | 3.7900 | 3.8100 | 3.8100 | 51,506 |
| May 30, 2025 | 3.8300 | 3.8300 | 3.7400 | 3.7500 | 3.7500 | 177,700 |
| May 29, 2025 | 3.8300 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 74,900 |
| May 28, 2025 | 3.8400 | 3.8700 | 3.8200 | 3.8200 | 3.8200 | 80,800 |
| May 27, 2025 | 3.8200 | 3.8500 | 3.7600 | 3.8300 | 3.8300 | 1,243,500 |
| May 23, 2025 | 3.7200 | 3.8200 | 3.7200 | 3.7900 | 3.7900 | 165,200 |
| May 22, 2025 | 3.7500 | 3.7700 | 3.7200 | 3.7400 | 3.7400 | 1,745,800 |
| May 21, 2025 | 3.7800 | 3.9000 | 3.7500 | 3.7900 | 3.7900 | 1,584,700 |
| May 20, 2025 | 3.7900 | 3.7900 | 3.7300 | 3.7600 | 3.7600 | 1,435,300 |
| May 19, 2025 | 3.7800 | 3.8300 | 3.7100 | 3.8000 | 3.8000 | 7,300 |
| May 16, 2025 | 3.5700 | 3.8200 | 3.5700 | 3.8200 | 3.8200 | 272,200 |
| May 15, 2025 | 3.5000 | 3.5200 | 3.4600 | 3.5100 | 3.5100 | 142,000 |
| May 14, 2025 | 3.6000 | 3.6200 | 3.4500 | 3.5600 | 3.5600 | 560,200 |
| May 13, 2025 | 3.5200 | 3.6000 | 3.4900 | 3.5800 | 3.5800 | 488,000 |
| May 12, 2025 | 3.5500 | 3.5600 | 3.4400 | 3.4600 | 3.4600 | 1,122,700 |
| May 9, 2025 | 3.4100 | 3.4300 | 3.3600 | 3.3900 | 3.3900 | 82,800 |
| May 8, 2025 | 3.2800 | 3.3600 | 3.2800 | 3.3500 | 3.3500 | 159,500 |
| May 7, 2025 | 3.2200 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 157,200 |
| May 6, 2025 | 3.1500 | 3.2700 | 3.1500 | 3.2200 | 3.2200 | 101,600 |
| May 5, 2025 | 3.4000 | 3.4000 | 3.1600 | 3.1600 | 3.1600 | 176,600 |
| May 2, 2025 | 3.2700 | 3.3200 | 3.2100 | 3.2700 | 3.2700 | 233,800 |
| May 1, 2025 | 3.3300 | 3.3700 | 3.2300 | 3.2300 | 3.2300 | 138,000 |
| Apr 30, 2025 | 3.3000 | 3.3400 | 3.2400 | 3.2800 | 3.2800 | 166,200 |
| Apr 29, 2025 | 3.5000 | 3.5000 | 3.3400 | 3.3800 | 3.3800 | 126,800 |
| Apr 28, 2025 | 3.4500 | 3.4800 | 3.4000 | 3.4100 | 3.4100 | 969,600 |
| Apr 25, 2025 | 3.4800 | 3.5200 | 3.4600 | 3.4800 | 3.4800 | 168,200 |
| Apr 24, 2025 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 448,800 |
| Apr 23, 2025 | 3.5100 | 3.5500 | 3.4400 | 3.4900 | 3.4900 | 214,800 |
| Apr 22, 2025 | 3.5400 | 3.5700 | 3.5000 | 3.5100 | 3.5100 | 93,300 |
| Apr 21, 2025 | 3.5700 | 3.5700 | 3.4300 | 3.4600 | 3.4600 | 159,900 |
| Apr 17, 2025 | 3.4200 | 3.6200 | 3.4200 | 3.6000 | 3.6000 | 155,400 |
| Apr 16, 2025 | 3.3300 | 3.4700 | 3.3300 | 3.4200 | 3.4200 | 270,000 |
| Apr 15, 2025 | 3.3000 | 3.3200 | 3.2300 | 3.3000 | 3.3000 | 81,300 |
| Apr 14, 2025 | 3.3700 | 3.4000 | 3.2400 | 3.2600 | 3.2600 | 164,600 |
| Apr 11, 2025 | 3.2000 | 3.3000 | 3.1600 | 3.2600 | 3.2600 | 673,900 |
| Apr 10, 2025 | 3.3500 | 3.3500 | 3.1500 | 3.2000 | 3.2000 | 669,000 |
| Apr 9, 2025 | 2.9200 | 3.4700 | 2.9000 | 3.4500 | 3.4500 | 1,165,300 |
| Apr 8, 2025 | 3.2100 | 3.2200 | 2.9400 | 2.9400 | 2.9400 | 602,600 |
| Apr 7, 2025 | 3.1100 | 3.1800 | 3.0000 | 3.1200 | 3.1200 | 375,300 |
| Apr 4, 2025 | 3.4200 | 3.4200 | 3.1200 | 3.1900 | 3.1900 | 618,400 |
| Apr 3, 2025 | 3.6200 | 3.8000 | 3.6200 | 3.6500 | 3.6500 | 201,600 |
| Apr 2, 2025 | 3.9000 | 3.9000 | 3.8400 | 3.8700 | 3.8700 | 370,800 |
| Apr 1, 2025 | 3.8800 | 3.9200 | 3.8700 | 3.9200 | 3.9200 | 212,600 |
| Mar 31, 2025 | 3.6500 | 3.9000 | 3.6500 | 3.8700 | 3.8700 | 214,100 |
| Mar 28, 2025 | 3.8600 | 3.8900 | 3.8400 | 3.8500 | 3.8500 | 523,800 |
| Mar 27, 2025 | 3.9500 | 3.9700 | 3.8900 | 3.8900 | 3.8900 | 315,100 |
| Mar 26, 2025 | 3.9800 | 4.0100 | 3.9200 | 3.9600 | 3.9600 | 141,000 |
| Mar 25, 2025 | 3.5100 | 3.9300 | 3.5100 | 3.9200 | 3.9200 | 404,200 |
| Mar 24, 2025 | 3.8000 | 3.8800 | 3.8000 | 3.8700 | 3.8700 | 311,800 |
| Mar 21, 2025 | 3.7400 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | 170,400 |
| Mar 20, 2025 | 3.7600 | 3.7900 | 3.7500 | 3.7700 | 3.7700 | 76,300 |
| Mar 19, 2025 | 3.7000 | 3.7700 | 3.7000 | 3.7300 | 3.7300 | 145,700 |
| Mar 18, 2025 | 3.6300 | 3.6900 | 3.5900 | 3.6900 | 3.6900 | 272,100 |
| Mar 17, 2025 | 3.5000 | 3.6600 | 3.5000 | 3.6400 | 3.6400 | 419,600 |
| Mar 14, 2025 | 3.4800 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 271,000 |
| Mar 13, 2025 | 3.4400 | 3.4500 | 3.3800 | 3.4200 | 3.4200 | 98,800 |
| Mar 12, 2025 | 3.4200 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | 82,800 |
| Mar 11, 2025 | 3.0900 | 3.3700 | 3.0900 | 3.3400 | 3.3400 | 235,600 |
| Mar 10, 2025 | 3.3300 | 3.3400 | 3.2000 | 3.2400 | 3.2400 | 165,300 |
| Mar 7, 2025 | 3.2800 | 3.4000 | 3.2400 | 3.3400 | 3.3400 | 399,400 |
| Mar 6, 2025 | 3.1000 | 3.2800 | 3.0800 | 3.1900 | 3.1900 | 422,900 |
| Mar 5, 2025 | 2.9000 | 3.0800 | 2.9000 | 3.0400 | 3.0400 | 866,900 |
| Mar 4, 2025 | 3.0300 | 3.0300 | 2.8600 | 2.9100 | 2.9100 | 570,400 |
| Mar 3, 2025 | 3.3100 | 3.3300 | 3.0400 | 3.0700 | 3.0700 | 723,600 |
| Feb 28, 2025 | 3.2500 | 3.3300 | 3.2200 | 3.2800 | 3.2800 | 1,395,600 |
| Feb 27, 2025 | 3.2300 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | 264,900 |
| Feb 26, 2025 | 3.2800 | 3.2900 | 3.2300 | 3.2300 | 3.2300 | 80,100 |
| Feb 25, 2025 | 3.3800 | 3.3800 | 3.2800 | 3.2800 | 3.2800 | 203,500 |
| Feb 24, 2025 | 3.4200 | 3.4200 | 3.3500 | 3.3600 | 3.3600 | 1,624,400 |
| Feb 21, 2025 | 3.5100 | 3.5100 | 3.4100 | 3.4100 | 3.4100 | 125,500 |
| Feb 20, 2025 | 3.5100 | 3.5500 | 3.4800 | 3.5100 | 3.5100 | 161,600 |
| Feb 19, 2025 | 3.5600 | 3.5600 | 3.5100 | 3.5300 | 3.5300 | 27,600 |
| Feb 18, 2025 | 3.4600 | 3.5500 | 3.4600 | 3.5300 | 3.5300 | 363,600 |
| Feb 14, 2025 | 3.5200 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 167,100 |
| Feb 13, 2025 | 3.5600 | 3.5600 | 3.4700 | 3.5100 | 3.5100 | 121,100 |
| Feb 12, 2025 | 3.4600 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 267,000 |
| Feb 11, 2025 | 3.4500 | 3.4700 | 3.4300 | 3.4300 | 3.4300 | 82,700 |
| Feb 10, 2025 | 3.4200 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 1,649,700 |
| Feb 7, 2025 | 3.4300 | 3.4700 | 3.4200 | 3.4300 | 3.4300 | 1,462,500 |
| Feb 6, 2025 | 3.4200 | 3.4300 | 3.4000 | 3.4200 | 3.4200 | 249,400 |
| Feb 5, 2025 | 3.4500 | 3.4800 | 3.4200 | 3.4300 | 3.4300 | 110,100 |
| Feb 4, 2025 | 3.3000 | 3.4500 | 3.3000 | 3.4400 | 3.4400 | 394,900 |
| Feb 3, 2025 | 3.3500 | 3.3600 | 3.0900 | 3.2900 | 3.2900 | 248,300 |
| Jan 31, 2025 | 3.3600 | 3.4800 | 3.3300 | 3.3600 | 3.3600 | 369,200 |
| Jan 30, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3900 | 3.3900 | 88,400 |
| Jan 29, 2025 | 3.3800 | 3.4400 | 3.3300 | 3.4200 | 3.4200 | 245,900 |
| Jan 28, 2025 | 3.4000 | 3.4700 | 3.3900 | 3.3900 | 3.3900 | 160,500 |
| Jan 27, 2025 | 3.3800 | 3.5300 | 3.3800 | 3.4800 | 3.4800 | 111,100 |
| Jan 24, 2025 | 3.6000 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | 110,300 |
| Jan 23, 2025 | 3.7500 | 3.7700 | 3.6100 | 3.6200 | 3.6200 | 332,300 |
| Jan 22, 2025 | 3.8800 | 3.8800 | 3.7000 | 3.7500 | 3.7500 | 85,000 |
| Jan 21, 2025 | 3.7000 | 3.7700 | 3.6600 | 3.7200 | 3.7200 | 180,500 |
| Jan 17, 2025 | 3.7000 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | 172,500 |
| Jan 16, 2025 | 3.7900 | 3.7900 | 3.6400 | 3.6500 | 3.6500 | 593,400 |
| Jan 15, 2025 | 3.7600 | 3.8200 | 3.7600 | 3.8000 | 3.8000 | 331,300 |
| Jan 14, 2025 | 3.7500 | 3.7800 | 3.7000 | 3.7500 | 3.7500 | 222,700 |
| Jan 13, 2025 | 3.9500 | 3.9700 | 3.7200 | 3.7200 | 3.7200 | 281,600 |
| Jan 10, 2025 | 3.9400 | 4.0100 | 3.8900 | 3.9000 | 3.9000 | 157,900 |
| Jan 8, 2025 | 3.8800 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 77,000 |
| Jan 7, 2025 | 3.7900 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 92,900 |
| Jan 6, 2025 | 3.8900 | 3.9700 | 3.7700 | 3.7900 | 3.7900 | 391,600 |
| Jan 3, 2025 | 3.8000 | 3.8500 | 3.8000 | 3.8400 | 3.8400 | 116,800 |
| Jan 2, 2025 | 3.7600 | 3.8400 | 3.7600 | 3.8300 | 3.8300 | 151,800 |
| Dec 31, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 237,100 |
| Dec 30, 2024 | 3.5500 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 271,700 |
| Dec 27, 2024 | 3.3200 | 3.5700 | 3.3200 | 3.5100 | 3.5100 | 471,200 |
| Dec 26, 2024 | 3.3600 | 3.6200 | 3.3600 | 3.5600 | 3.5600 | 21,900 |
| Dec 24, 2024 | 3.4700 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 136,700 |
| Dec 23, 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4600 | 3.4600 | 319,400 |
| Dec 20, 2024 | 3.3800 | 3.4400 | 3.3600 | 3.3800 | 3.3800 | 257,400 |
| Dec 19, 2024 | 3.4300 | 3.4300 | 3.3800 | 3.4100 | 3.4100 | 344,500 |
| Dec 18, 2024 | 3.4400 | 3.4700 | 3.3600 | 3.4000 | 3.4000 | 491,500 |
| Dec 17, 2024 | 3.4500 | 3.4500 | 3.3700 | 3.4400 | 3.4400 | 71,300 |
| Dec 16, 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4600 | 3.4600 | 118,300 |
| Dec 13, 2024 | 3.5000 | 3.5000 | 3.4700 | 3.5000 | 3.5000 | 51,200 |
| Dec 12, 2024 | 3.5600 | 3.5600 | 3.4900 | 3.4900 | 3.4900 | 51,300 |
| Dec 11, 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5800 | 3.5800 | 49,300 |
| Dec 10, 2024 | 3.5800 | 3.5900 | 3.5200 | 3.5200 | 3.5200 | 108,800 |
| Dec 9, 2024 | 3.4800 | 3.6100 | 3.4100 | 3.5800 | 3.5800 | 312,400 |
| Dec 6, 2024 | 3.5800 | 3.5800 | 3.4500 | 3.4800 | 3.4800 | 70,200 |
| Dec 5, 2024 | 3.6000 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 203,900 |
| Dec 4, 2024 | 3.6000 | 3.6100 | 3.5500 | 3.5700 | 3.5700 | 162,700 |
| Dec 3, 2024 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.6900 | 89,200 |
| Dec 2, 2024 | 3.6500 | 3.7300 | 3.6000 | 3.7200 | 3.7200 | 185,100 |
| Nov 29, 2024 | 3.6700 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | 72,500 |
| Nov 27, 2024 | 3.5300 | 3.7400 | 3.5300 | 3.6600 | 3.6600 | 34,800 |
| Nov 26, 2024 | 3.7300 | 3.7500 | 3.6400 | 3.6900 | 3.6900 | 250,100 |
| Nov 25, 2024 | 3.8700 | 3.8800 | 3.7600 | 3.7900 | 3.7900 | 663,000 |
| Nov 22, 2024 | 3.9000 | 3.9300 | 3.8900 | 3.9300 | 3.9300 | 102,000 |
| Nov 21, 2024 | 3.7800 | 3.9300 | 3.7600 | 3.9300 | 3.9300 | 254,700 |
| Nov 20, 2024 | 3.7100 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 539,500 |
| Nov 19, 2024 | 3.6600 | 3.6900 | 3.6400 | 3.6800 | 3.6800 | 178,600 |
| Nov 18, 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6400 | 3.6400 | 167,500 |
| Nov 15, 2024 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 114,000 |
| Nov 14, 2024 | 3.6300 | 3.6600 | 3.5800 | 3.6300 | 3.6300 | 88,000 |
| Nov 13, 2024 | 3.5700 | 3.5800 | 3.5000 | 3.5600 | 3.5600 | 196,800 |
| Nov 12, 2024 | 3.6400 | 3.7000 | 3.5800 | 3.5900 | 3.5900 | 122,700 |
| Nov 11, 2024 | 3.6500 | 3.6700 | 3.6300 | 3.6300 | 3.6300 | 152,200 |
| Nov 8, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7200 | 3.7200 | 118,600 |
| Nov 7, 2024 | 3.5800 | 3.8500 | 3.5800 | 3.7900 | 3.7900 | 128,200 |
| Nov 6, 2024 | 3.8500 | 3.8500 | 3.7000 | 3.7800 | 3.7800 | 112,000 |
| Nov 5, 2024 | 3.7300 | 3.8300 | 3.7200 | 3.7500 | 3.7500 | 571,900 |
| Nov 4, 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7600 | 3.7600 | 81,700 |
| Nov 1, 2024 | 3.7800 | 3.7800 | 3.6000 | 3.6100 | 3.6100 | 222,400 |
| Oct 31, 2024 | 3.7500 | 3.7500 | 3.6400 | 3.7000 | 3.7000 | 33,700 |
| Oct 30, 2024 | 3.6600 | 3.6600 | 3.5700 | 3.6600 | 3.6600 | 87,800 |
| Oct 29, 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6100 | 3.6100 | 30,900 |
| Oct 28, 2024 | 3.7500 | 3.7500 | 3.6000 | 3.6500 | 3.6500 | 352,800 |
| Oct 25, 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7800 | 3.7800 | 159,300 |
| Oct 24, 2024 | 3.6900 | 3.7100 | 3.6700 | 3.7000 | 3.7000 | 144,600 |
| Oct 23, 2024 | 3.7000 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | 128,300 |
| Oct 22, 2024 | 3.6900 | 3.7600 | 3.6800 | 3.7100 | 3.7100 | 114,000 |
| Oct 21, 2024 | 3.7700 | 3.7700 | 3.6700 | 3.6800 | 3.6800 | 124,000 |
| Oct 18, 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | 146,200 |
| Oct 17, 2024 | 3.7000 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 95,300 |
| Oct 16, 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 318,100 |
| Oct 15, 2024 | 3.6300 | 3.7600 | 3.6300 | 3.7600 | 3.7600 | 415,800 |
| Oct 14, 2024 | 3.8000 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | 4,300 |
| Oct 11, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 121,700 |
| Oct 10, 2024 | 3.7100 | 3.8300 | 3.7100 | 3.8100 | 3.8100 | 114,200 |
| Oct 9, 2024 | 3.6600 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 186,700 |
| Oct 8, 2024 | 3.7000 | 3.7600 | 3.6700 | 3.7100 | 3.7100 | 146,200 |
| Oct 7, 2024 | 3.7000 | 3.8400 | 3.7000 | 3.8000 | 3.8000 | 293,000 |
| Oct 4, 2024 | 3.7000 | 3.7400 | 3.6800 | 3.7000 | 3.7000 | 142,700 |
| Oct 3, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 36,800 |
| Oct 2, 2024 | 3.7300 | 3.8000 | 3.5700 | 3.6100 | 3.6100 | 345,000 |
| Oct 1, 2024 | 3.5200 | 3.7200 | 3.5200 | 3.7000 | 3.7000 | 435,300 |
| Sep 30, 2024 | 3.6900 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 127,000 |
| Sep 27, 2024 | 3.4900 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | 404,200 |
| Sep 26, 2024 | 3.5800 | 3.6100 | 3.4900 | 3.4900 | 3.4900 | 234,000 |
| Sep 25, 2024 | 3.7200 | 3.7200 | 3.6600 | 3.6600 | 3.6600 | 1,053,900 |
| Sep 24, 2024 | 3.7700 | 3.8500 | 3.7700 | 3.8200 | 3.8200 | 202,800 |
| Sep 23, 2024 | 3.9000 | 3.9200 | 3.7700 | 3.7700 | 3.7700 | 232,400 |
| Sep 20, 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8600 | 3.8600 | 319,600 |
| Sep 19, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 150,000 |
| Sep 18, 2024 | 3.9400 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 217,900 |
| Sep 17, 2024 | 3.9200 | 3.9700 | 3.8000 | 3.9700 | 3.9700 | 341,700 |
| Sep 16, 2024 | 3.6000 | 3.8800 | 3.6000 | 3.8800 | 3.8800 | 191,700 |
| Sep 13, 2024 | 3.8000 | 3.8400 | 3.7200 | 3.7700 | 3.7700 | 1,362,700 |
| Sep 12, 2024 | 3.6700 | 3.7500 | 3.6700 | 3.7300 | 3.7300 | 252,000 |
| Sep 11, 2024 | 3.5000 | 3.6700 | 3.5000 | 3.6700 | 3.6700 | 469,900 |
| Sep 10, 2024 | 3.3500 | 3.5900 | 3.3500 | 3.5900 | 3.5900 | 231,700 |
| Sep 9, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 1,424,700 |
| Sep 6, 2024 | 3.7600 | 3.7900 | 3.5800 | 3.6100 | 3.6100 | 1,282,900 |
| Sep 5, 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7600 | 3.7600 | 1,718,200 |
| Sep 4, 2024 | 3.8300 | 3.8600 | 3.7700 | 3.7700 | 3.7700 | 959,000 |
| Sep 3, 2024 | 3.9300 | 3.9300 | 3.7900 | 3.8100 | 3.8100 | 441,500 |
| Aug 30, 2024 | 4.0900 | 4.0900 | 3.9500 | 4.0000 | 4.0000 | 1,181,400 |
| Aug 29, 2024 | 4.1900 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 290,200 |
| Aug 28, 2024 | 4.0700 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 68,400 |
| Aug 27, 2024 | 4.1300 | 4.1300 | 4.0800 | 4.0800 | 4.0800 | 1,334,700 |
| Aug 26, 2024 | 4.1000 | 4.1800 | 3.9300 | 4.1800 | 4.1800 | 214,900 |
| Aug 23, 2024 | 4.0300 | 4.0900 | 3.9600 | 4.0600 | 4.0600 | 1,110,500 |
| Aug 22, 2024 | 4.0000 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | 1,112,700 |
| Aug 21, 2024 | 4.0000 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 81,000 |
| Aug 20, 2024 | 3.9800 | 4.0100 | 3.9600 | 3.9800 | 3.9800 | 103,600 |
| Aug 19, 2024 | 4.0600 | 4.1400 | 4.0300 | 4.0400 | 4.0400 | 85,300 |
| Aug 16, 2024 | 4.1100 | 4.1200 | 4.0500 | 4.0600 | 4.0600 | 1,366,200 |
| Aug 15, 2024 | 4.0300 | 4.1500 | 3.9800 | 4.1200 | 4.1200 | 129,300 |
| Aug 14, 2024 | 3.9800 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 72,900 |
| Aug 13, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 132,300 |
| Aug 12, 2024 | 3.8500 | 3.9400 | 3.7800 | 3.9200 | 3.9200 | 86,600 |
| Aug 9, 2024 | 3.7600 | 3.7700 | 3.7400 | 3.7500 | 3.7500 | 66,300 |
| Aug 8, 2024 | 3.7700 | 3.8300 | 3.7600 | 3.7700 | 3.7700 | 161,000 |
| Aug 7, 2024 | 3.7800 | 3.8200 | 3.7300 | 3.7400 | 3.7400 | 256,200 |
| Aug 6, 2024 | 3.7500 | 3.7700 | 3.7200 | 3.7400 | 3.7400 | 268,100 |
| Aug 5, 2024 | 3.5000 | 3.8700 | 3.5000 | 3.7200 | 3.7200 | 80,000 |
| Aug 2, 2024 | 3.8800 | 3.8800 | 3.6500 | 3.6800 | 3.6800 | 1,607,000 |
| Aug 1, 2024 | 4.1500 | 4.1500 | 3.9100 | 4.0200 | 4.0200 | 60,100 |
| Jul 31, 2024 | 3.9300 | 4.1100 | 3.9300 | 4.1100 | 4.1100 | 92,600 |
| Jul 30, 2024 | 4.0000 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 66,500 |
| Jul 29, 2024 | 4.0400 | 4.1000 | 3.9900 | 3.9900 | 3.9900 | 448,100 |
| Jul 26, 2024 | 3.8500 | 4.0400 | 3.8200 | 4.0200 | 4.0200 | 343,400 |
| Jul 25, 2024 | 3.9200 | 3.9200 | 3.7900 | 3.8500 | 3.8500 | 197,000 |
| Jul 24, 2024 | 3.9000 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 250,600 |
| Jul 23, 2024 | 4.0000 | 4.0000 | 3.8100 | 3.9100 | 3.9100 | 151,600 |
| Jul 22, 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9200 | 3.9200 | 161,400 |
| Jul 19, 2024 | 3.8800 | 4.0200 | 3.8800 | 3.9200 | 3.9200 | 75,200 |
| Jul 18, 2024 | 3.9500 | 3.9500 | 3.8500 | 3.8700 | 3.8700 | 56,100 |
| Jul 17, 2024 | 3.9000 | 3.9500 | 3.8400 | 3.8600 | 3.8600 | 36,300 |
| Jul 16, 2024 | 3.9400 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | 76,500 |
| Jul 15, 2024 | 3.9200 | 3.9600 | 3.8900 | 3.9500 | 3.9500 | 272,900 |
| Jul 12, 2024 | 3.8900 | 3.9400 | 3.8600 | 3.9200 | 3.9200 | 249,100 |
| Jul 11, 2024 | 3.7000 | 3.8900 | 3.7000 | 3.8600 | 3.8600 | 259,700 |
| Jul 10, 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8300 | 3.8300 | 299,400 |
| Jul 9, 2024 | 3.7600 | 3.8100 | 3.7300 | 3.7300 | 3.7300 | 108,100 |
| Jul 8, 2024 | 3.8800 | 3.8800 | 3.7600 | 3.7900 | 3.7900 | 110,700 |
| Jul 5, 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8100 | 3.8100 | 37,600 |
| Jul 3, 2024 | 3.9500 | 3.9700 | 3.9100 | 3.9700 | 3.9700 | 33,800 |
| Jul 2, 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 122,500 |
| Jul 1, 2024 | 3.8500 | 3.8500 | 3.7500 | 3.8200 | 3.8200 | 10,500 |
| Jun 28, 2024 | 3.8000 | 3.8400 | 3.7700 | 3.7800 | 3.7800 | 111,100 |
| Jun 27, 2024 | 3.7600 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 110,900 |
| Jun 26, 2024 | 3.7100 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 200,200 |
| Jun 25, 2024 | 3.8100 | 3.8100 | 3.7200 | 3.7200 | 3.7200 | 198,500 |
| Jun 24, 2024 | 3.6500 | 3.8000 | 3.6500 | 3.8000 | 3.8000 | 225,200 |
| Jun 21, 2024 | 3.7900 | 3.7900 | 3.5500 | 3.5800 | 3.5800 | 141,600 |
| Jun 20, 2024 | 3.6900 | 3.6900 | 3.5800 | 3.5900 | 3.5900 | 284,200 |
| Jun 18, 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6800 | 3.6800 | 254,300 |
| Jun 17, 2024 | 3.3500 | 3.7400 | 3.3500 | 3.6100 | 3.6100 | 299,000 |
| Jun 14, 2024 | 3.5600 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 303,300 |
| Jun 13, 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5500 | 3.5500 | 488,000 |
| Jun 12, 2024 | 3.6800 | 3.7000 | 3.6200 | 3.6400 | 3.6400 | 320,800 |
| Jun 11, 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6300 | 3.6300 | 1,395,300 |
| Jun 10, 2024 | 3.5500 | 3.6500 | 3.5500 | 3.6400 | 3.6400 | 987,300 |
| Jun 7, 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5300 | 3.5300 | 318,800 |
| Jun 6, 2024 | 3.5500 | 3.6100 | 3.5400 | 3.6000 | 3.6000 | 856,500 |
| Jun 5, 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 308,300 |
| Jun 4, 2024 | 3.4800 | 3.5500 | 3.4800 | 3.5400 | 3.5400 | 888,200 |
| Jun 3, 2024 | 3.6400 | 3.6400 | 3.5000 | 3.5400 | 3.5400 | 1,336,500 |
Related Tickers
CRLFF Cardinal Energy Ltd.
4.5400
+1.34%
IPCFF International Petroleum Corporation
14.45
+1.47%
PTALF PetroTal Corp.
0.4450
+5.58%
1FH.BE Freehold Royalties Ltd
7.61
-2.69%
RZREF Razor Energy Corp.
0.0100
+9,900.02%
TRMLF Tourmaline Oil Corp.
46.11
+2.13%
CSTPF Arrow Exploration Corp.
0.2175
-2.90%
MEGEF MEG Energy Corp.
17.91
+2.46%
PIFYF Pine Cliff Energy Ltd.
0.4235
-1.14%
AOIFF Meren Energy Inc.
1.3300
+2.31%