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

Dusseldorf - Delayed Quote EUR

Athabasca Oil Corp (ATI.DU)

Compare
2.8460
+0.0130
+(0.46%)
As of 8:11:31 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252.84602.84602.84602.84602.8460-
Apr 14, 20252.83302.83302.83302.83302.8330-
Apr 11, 20252.82002.82002.82002.82002.8200-
Apr 10, 20253.07603.07603.07603.07603.0760-
Apr 9, 20252.59902.59902.59902.59902.5990-
Apr 8, 20252.86102.86102.86102.86102.8610-
Apr 7, 20252.74302.74302.74302.74302.7430-
Apr 4, 20253.24803.24803.24803.24803.2480-
Apr 3, 20253.41603.41603.41603.41603.4160-
Apr 2, 20253.60303.60303.60303.60303.6030-
Apr 1, 20253.55503.55503.55503.55503.5550-
Mar 31, 20253.53703.53703.53703.53703.5370-
Mar 28, 20253.55703.55703.55703.55703.5570-
Mar 27, 20253.62303.62303.62303.62303.6230-
Mar 26, 20253.61603.61603.61603.61603.6160-
Mar 25, 20253.54103.54103.54103.54103.5410-
Mar 24, 20253.43803.43803.43803.43803.4380-
Mar 21, 20253.44803.44803.44803.44803.4480-
Mar 20, 20253.40403.40403.40403.40403.4040-
Mar 19, 20253.31903.31903.31903.31903.3190-
Mar 18, 20253.31303.31303.31303.31303.3130-
Mar 17, 20253.21403.21403.21403.21403.2140-
Mar 14, 20253.15803.15803.15803.15803.1580-
Mar 13, 20253.14303.14303.14303.14303.1430-
Mar 12, 20253.01403.01403.01403.01403.0140-
Mar 11, 20252.96402.96402.96402.96402.9640-
Mar 10, 20253.03803.03803.03803.03803.0380-
Mar 7, 20252.93502.93502.93502.93502.9350-
Mar 6, 20252.79602.79602.79602.79602.7960-
Mar 5, 20252.71602.71602.71602.71602.7160-
Mar 4, 20252.88602.88602.88602.88602.8860-
Mar 3, 20253.12103.12103.12103.12103.1210-
Feb 28, 20253.10503.10503.10503.10503.1050-
Feb 27, 20253.06003.06003.06003.06003.0600-
Feb 26, 20253.09103.09103.09103.09103.0910-
Feb 25, 20253.19203.19203.19203.19203.1920-
Feb 24, 20253.22203.25903.22203.25903.2590153
Feb 21, 20253.30603.30603.30603.30603.3060-
Feb 20, 20253.33103.33103.33103.33103.3310-
Feb 19, 20253.36303.36303.36303.36303.3630-
Feb 18, 20253.30003.30003.30003.30003.3000-
Feb 17, 20253.29203.29203.29203.29203.2920-
Feb 14, 20253.32503.32503.32503.32503.3250-
Feb 13, 20253.24703.24703.24703.24703.2470-
Feb 12, 20253.27003.27003.27003.27003.2700-
Feb 11, 20253.30703.30703.30703.30703.3070-
Feb 10, 20253.30103.30103.30103.30103.3010-
Feb 7, 20253.27503.27503.27503.27503.2750-
Feb 6, 20253.27903.27903.27903.27903.2790-
Feb 5, 20253.28903.28903.28903.28903.2890-
Feb 4, 20253.14203.14203.14203.14203.1420-
Feb 3, 20253.22603.22603.22603.22603.2260-
Jan 31, 20253.25503.25503.25503.25503.2550-
Jan 30, 20253.24003.24003.24003.24003.2400-
Jan 29, 20253.21603.21603.21603.21603.2160-
Jan 28, 20253.31703.31703.31703.31703.3170-
Jan 27, 20253.30903.30903.30903.30903.3090-
Jan 24, 20253.44903.44903.44903.44903.4490-
Jan 23, 20253.56003.56003.56003.56003.5600-
Jan 22, 20253.51703.51703.51703.51703.5170-
Jan 21, 20253.68703.68703.68703.68703.6870-
Jan 20, 20253.52203.52203.52203.52203.5220-
Jan 17, 20253.53003.53003.53003.53003.5300-
Jan 16, 20253.63603.63603.63603.63603.6360-
Jan 15, 20253.62103.62103.62103.62103.6210-
Jan 14, 20253.58803.58803.58803.58803.5880-
Jan 13, 20253.82903.82903.82903.82903.8290-
Jan 10, 20253.72403.72403.72403.72403.7240-
Jan 9, 20253.69103.69103.69103.69103.6910-
Jan 8, 20253.74403.74403.74103.74103.7410-
Jan 7, 20253.62403.71503.62403.71503.7150269
Jan 6, 20253.69703.69703.69703.69703.6970-
Jan 3, 20253.69903.69903.69903.69903.6990-
Jan 2, 20253.53103.53103.53103.53103.5310-
Dec 30, 20243.36203.36203.35803.35803.3580-
Dec 27, 20243.36403.36403.36403.36403.3640-
Dec 23, 20243.20503.20503.20503.20503.2050-
Dec 20, 20243.24303.24303.24303.24303.2430-
Dec 19, 20243.22603.22603.22603.22603.2260-
Dec 18, 20243.23903.23903.23903.23903.2390-
Dec 17, 20243.26203.26203.26203.26203.2620-
Dec 16, 20243.28803.28803.28803.28803.2880-
Dec 13, 20243.31603.31603.31603.31603.3160-
Dec 12, 20243.38003.38003.38003.38003.3800-
Dec 11, 20243.35703.35703.35703.35703.3570-
Dec 10, 20243.35103.35103.35103.35103.3510-
Dec 9, 20243.30603.30603.30603.30603.3060-
Dec 6, 20243.34503.34503.34503.34503.3450-
Dec 5, 20243.36003.36003.36003.36003.3600-
Dec 4, 20243.47703.47703.47703.47703.4770-
Dec 3, 20243.51203.51203.51203.51203.5120-
Dec 2, 20243.47903.47903.47903.47903.4790-
Nov 29, 20243.43803.43803.43803.43803.4380-
Nov 28, 20243.43103.43103.43103.43103.4310-
Nov 27, 20243.51603.51603.51603.51603.5160-
Nov 26, 20243.55503.55503.55503.55503.5550-
Nov 25, 20243.72903.72903.72903.72903.7290-
Nov 22, 20243.69603.69603.69603.69603.6960-
Nov 21, 20243.52603.52603.52603.52603.5260-
Nov 20, 20243.44703.44703.44703.44703.4470-
Nov 19, 20243.44003.44003.44003.44003.4400-
Nov 18, 20243.36303.36303.36303.36303.3630-
Nov 15, 20243.37003.37003.37003.37003.3700-
Nov 14, 20243.33903.33903.33903.33903.3390-
Nov 13, 20243.34603.34603.34603.34603.3460-
Nov 12, 20243.39803.39803.39803.39803.3980-
Nov 11, 20243.44203.44203.44203.44203.4420-
Nov 8, 20243.48503.48503.48503.48503.4850-
Nov 7, 20243.49903.49903.49903.49903.4990-
Nov 6, 20243.39303.39303.39303.39303.3930-
Nov 5, 20243.43303.43303.43303.43303.4330-
Nov 4, 20243.36803.36803.36803.36803.3680-
Nov 1, 20243.37103.37103.37103.37103.3710-
Oct 31, 20243.32903.32903.32903.32903.3290-
Oct 30, 20243.33803.33803.33803.33803.3380-
Oct 29, 20243.30203.30203.30203.30203.3020-
Oct 28, 20243.32503.32503.32503.32503.3250-
Oct 25, 20243.39903.39903.39903.39903.3990-
Oct 24, 20243.45703.45703.45703.45703.4570-
Oct 23, 20243.42503.42503.42503.42503.4250-
Oct 22, 20243.37703.37703.37703.37703.3770-
Oct 21, 20243.37703.37703.37703.37703.3770-
Oct 18, 20243.46003.46003.46003.46003.4600-
Oct 17, 20243.34603.34603.34603.34603.3460-
Oct 16, 20243.43903.43903.43903.43903.4390-
Oct 15, 20243.29903.29903.29903.29903.2990-
Oct 14, 20243.43103.43103.43103.43103.4310-
Oct 11, 20243.45303.45303.45303.45303.4530-
Oct 10, 20243.41003.41003.41003.41003.4100-
Oct 9, 20243.35403.35403.35403.35403.3540-
Oct 8, 20243.37403.37403.37403.37403.3740-
Oct 7, 20243.35203.35203.35203.35203.3520-
Oct 4, 20243.29403.29403.29403.29403.2940-
Oct 3, 20243.23703.28303.23703.28303.2830-
Oct 2, 20243.32603.32603.32603.32603.3260-
Oct 1, 20243.15103.15103.15103.15103.1510-
Sep 30, 20243.16203.16203.16203.16203.1620-
Sep 27, 20243.09303.09303.09303.09303.0930-
Sep 26, 20243.09703.09703.09703.09703.0970-
Sep 25, 20243.37503.37503.37503.37503.3750-
Sep 24, 20243.38403.38403.38403.38403.3840-
Sep 23, 20243.42403.42403.42403.42403.4240-
Sep 20, 20243.46903.46903.46903.46903.4690-
Sep 19, 20243.53703.53703.53703.53703.5370-
Sep 18, 20243.51103.51103.51103.51103.5110-
Sep 17, 20243.46303.46303.46303.46303.4630-
Sep 16, 20243.34703.34703.34703.34703.3470-
Sep 13, 20243.33203.33203.33203.33203.3320-
Sep 12, 20243.29803.29803.29803.29803.2980-
Sep 11, 20243.18103.18103.18103.18103.1810-
Sep 10, 20243.23003.23003.23003.23003.2300-
Sep 9, 20243.23303.23303.23303.23303.2330-
Sep 6, 20243.33203.33203.33203.33203.3320-
Sep 5, 20243.40503.40503.40503.40503.4050-
Sep 4, 20243.41003.41003.41003.41003.4100-
Sep 3, 20243.60803.60803.60803.60803.6080-
Sep 2, 20243.59303.59303.59303.59303.5930-
Aug 30, 20243.64903.64903.64903.64903.6490-
Aug 29, 20243.57903.57903.57903.57903.5790-
Aug 28, 20243.61903.61903.61903.61903.6190-
Aug 27, 20243.69903.69903.69903.69903.6990-
Aug 26, 20243.64203.64203.64203.64203.6420-
Aug 23, 20243.53703.53703.53703.53703.5370-
Aug 22, 20243.53503.53503.53503.53503.5350-
Aug 21, 20243.55503.55503.55503.55503.5550-
Aug 20, 20243.58403.58403.58403.58403.5840-
Aug 19, 20243.65603.65603.65603.65603.6560-
Aug 16, 20243.71503.71503.71503.71503.7150-
Aug 15, 20243.59603.59603.59603.59603.5960-
Aug 14, 20243.54303.54303.54303.54303.5430-
Aug 13, 20243.53503.53503.53503.53503.5350-
Aug 12, 20243.40403.40403.40403.40403.4040-
Aug 9, 20243.41703.41703.41703.41703.4170-
Aug 8, 20243.39103.39103.39103.39103.3910-
Aug 7, 20243.38203.38203.38203.38203.3820-
Aug 6, 20243.36103.36103.36103.36103.3610-
Aug 5, 20243.28103.28103.28103.28103.2810-
Aug 2, 20243.59503.59503.59503.59503.5950-
Aug 1, 20243.75603.75603.75603.75603.7560-
Jul 31, 20243.63903.63903.63903.63903.6390-
Jul 30, 20243.66703.66703.66703.66703.6670-
Jul 29, 20243.71203.71203.71203.71203.7120-
Jul 26, 20243.52903.52903.52903.52903.5290-
Jul 25, 20243.54503.54503.54503.54503.5450-
Jul 24, 20243.58203.58203.58203.58203.5820-
Jul 23, 20243.56303.56303.56303.56303.5630-
Jul 22, 20243.59303.59303.59303.59303.5930-
Jul 19, 20243.52603.52603.52603.52603.5260-
Jul 18, 20243.51803.51803.51803.51803.5180-
Jul 17, 20243.54203.54203.54203.54203.5420-
Jul 16, 20243.59103.59103.59103.59103.5910-
Jul 15, 20243.56803.56803.56803.56803.5680-
Jul 12, 20243.52303.52303.52303.52303.5230-
Jul 11, 20243.49903.49903.49903.49903.4990-
Jul 10, 20243.42703.42703.42703.42703.4270-
Jul 9, 20243.46403.46403.46403.46403.4640-
Jul 8, 20243.49103.49103.49103.49103.4910-
Jul 5, 20243.64103.64103.64103.64103.6410-
Jul 4, 20243.63303.63303.63303.63303.6330-
Jul 3, 20243.60803.60803.60803.60803.6080-
Jul 2, 20243.59403.59403.59403.59403.5940-
Jul 1, 20243.51503.51503.51503.51503.5150-
Jun 28, 20243.49803.49803.49803.49803.4980-
Jun 27, 20243.45103.45103.45103.45103.4510-
Jun 26, 20243.47203.47203.47203.47203.4720-
Jun 25, 20243.49603.49603.49603.49603.4960-
Jun 24, 20243.30903.30903.30903.30903.3090-
Jun 21, 20243.32703.32703.32703.32703.3270-
Jun 20, 20243.32503.32503.32503.32503.3250-
Jun 19, 20243.37103.37103.37103.37103.3710-
Jun 18, 20243.32203.32203.32203.32203.3220-
Jun 17, 20243.28203.28203.28203.28203.2820-
Jun 14, 20243.27203.27203.27203.27203.2720-
Jun 13, 20243.30203.30203.30203.30203.3020-
Jun 12, 20243.37503.37503.37503.37503.3750-
Jun 11, 20243.31303.31303.31303.31303.3130-
Jun 10, 20243.25103.25103.25103.25103.2510-
Jun 7, 20243.26203.26203.26203.26203.2620-
Jun 6, 20243.22203.22203.22203.22203.2220-
Jun 5, 20243.23403.23403.23403.23403.2340-
Jun 4, 20243.18603.18603.18603.18603.1860-
Jun 3, 20243.32903.32903.32903.32903.3290-
May 31, 20243.39803.39803.39803.39803.3980-
May 30, 20243.37803.37803.37803.37803.3780-
May 29, 20243.43203.43203.43203.43203.4320-
May 28, 20243.34103.34103.34103.34103.3410-
May 27, 20243.31303.31303.31303.31303.3130-
May 24, 20243.19703.19703.19703.19703.1970-
May 23, 20243.27803.27803.27803.27803.2780-
May 22, 20243.28803.28803.28803.28803.2880-
May 21, 20243.37103.37103.37103.37103.3710-
May 20, 20243.28003.40903.28003.40903.4090-
May 17, 20243.24903.24903.24903.24903.2490-
May 16, 20243.25803.25803.25803.25803.2580-
May 15, 20243.25703.25703.25703.25703.2570-
May 14, 20243.24103.24103.24103.24103.2410-
May 13, 20243.29703.29703.29703.29703.2970-
May 10, 20243.44303.44303.44303.44303.4430-
May 9, 20243.24903.34403.24903.34403.3440-
May 8, 20243.19803.19803.19803.19803.1980-
May 7, 20243.23503.23503.23503.23503.2350-
May 6, 20243.22903.22903.22903.22903.2290-
May 3, 20243.23703.23703.23703.23703.2370-
May 2, 20243.13503.13503.13503.13503.1350-
Apr 30, 20243.36303.36303.36303.36303.3630-
Apr 29, 20243.41303.41303.41303.41303.4130-
Apr 26, 20243.39903.39903.39903.39903.3990-
Apr 25, 20243.35903.35903.35903.35903.3590-
Apr 24, 20243.40903.40903.40903.40903.4090-
Apr 23, 20243.40903.40903.40903.40903.4090-
Apr 22, 20243.35903.35903.35903.35903.3590-
Apr 19, 20243.48203.48203.48203.48203.4820-
Apr 18, 20243.46103.46103.46103.46103.4610-
Apr 17, 20243.48403.48403.48403.48403.4840-
Apr 16, 20243.45803.45803.45803.45803.4580-
Apr 15, 20243.61203.61203.61203.61203.6120-

Related Tickers

3B8.F ShaMaran Petroleum Corp.
0.1078
-17.08%
 
3B8.SG ShaMaran Petroleum Corp
0.1080
-0.37%
 
SNM.V ShaMaran Petroleum Corp.
0.1900
0.00%
 
PEI.V Prospera Energy Inc.
0.0300
0.00%
 
BTE.TO Baytex Energy Corp.
2.2600
0.00%