Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
TSXV - Delayed Quote CAD

Eco (Atlantic) Oil & Gas Ltd. (EOG.V)

Compare
0.1500
-0.0100
(-6.25%)
At close: April 4 at 3:57:43 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.15500.15500.14000.15000.1500165,800
Apr 3, 20250.15500.16000.15500.16000.1600113,000
Apr 2, 20250.16500.17000.15500.16000.1600201,000
Apr 1, 20250.16500.16500.16000.16500.1650334,000
Mar 31, 20250.16500.16500.15500.16500.1650324,900
Mar 28, 20250.16000.16000.16000.16000.16002,400
Mar 27, 20250.15500.16000.15500.16000.160051,900
Mar 26, 20250.15500.15500.15500.15500.15504,000
Mar 25, 20250.15500.15500.14500.15000.150063,000
Mar 24, 20250.15500.15500.15000.15000.15008,900
Mar 21, 20250.15500.15500.15000.15500.155040,000
Mar 20, 20250.15500.15500.15000.15000.150036,200
Mar 19, 20250.15000.15500.14800.15000.1500498,000
Mar 18, 20250.15000.15500.15000.15000.1500111,000
Mar 17, 20250.15500.15500.14500.15000.1500301,000
Mar 14, 20250.16000.16000.15000.15000.1500206,000
Mar 13, 20250.16000.16000.15500.15500.1550168,500
Mar 12, 20250.16500.16500.14500.15500.15501,265,100
Mar 11, 20250.17000.17000.16500.16500.1650149,400
Mar 10, 20250.16500.17000.16500.17000.1700207,800
Mar 7, 20250.17000.17000.16500.17000.170016,000
Mar 6, 20250.17000.17000.16000.16000.160079,500
Mar 5, 20250.17000.17500.17000.17500.175011,900
Mar 4, 20250.17500.17500.17000.17500.175055,700
Mar 3, 20250.18500.18500.17000.17000.170060,100
Feb 28, 20250.18500.18500.17000.17500.175040,300
Feb 27, 20250.18000.18500.17500.18000.1800122,500
Feb 26, 20250.17000.17500.17000.17500.175044,600
Feb 25, 20250.17000.18000.17000.17000.1700124,900
Feb 24, 20250.18000.18000.17500.17500.175039,000
Feb 21, 20250.18000.18000.17500.18000.18005,000
Feb 20, 20250.17500.18000.17000.18000.1800192,600
Feb 19, 20250.18000.18500.17500.18000.1800274,500
Feb 18, 20250.18000.18000.17500.17500.175033,300
Feb 14, 20250.19000.19000.18000.19000.19003,300
Feb 13, 20250.19000.19000.17500.18500.185034,500
Feb 12, 20250.19000.19000.18500.18500.18504,000
Feb 11, 20250.18500.19000.18000.18500.1850142,300
Feb 10, 20250.19500.20000.18000.19000.1900395,600
Feb 7, 20250.20000.20000.18500.19000.190091,200
Feb 6, 20250.19500.19500.19500.19500.195023,000
Feb 5, 20250.20000.20000.19500.20000.200010,000
Feb 4, 20250.20000.20500.20000.20500.205011,000
Feb 3, 20250.19000.20500.19000.20500.205015,000
Jan 31, 20250.19000.20000.19000.20000.20002,500
Jan 30, 20250.20000.20500.19500.20000.200014,000
Jan 29, 20250.20500.20500.20500.20500.20501,000
Jan 28, 20250.20000.20000.20000.20000.20003,000
Jan 27, 20250.20500.20500.19500.20000.2000190,600
Jan 24, 20250.21000.21000.20000.20500.2050418,800
Jan 23, 20250.21000.21000.21000.21000.21002,500
Jan 22, 20250.21000.21000.20500.20500.205043,500
Jan 21, 20250.21500.21500.20500.21000.2100140,700
Jan 20, 20250.20500.21500.20500.20500.2050407,500
Jan 17, 20250.20500.20500.20000.20500.205049,000
Jan 16, 20250.21000.21000.20500.20500.2050105,800
Jan 15, 20250.21000.21000.20500.20500.2050113,700
Jan 14, 20250.21500.21500.21000.21000.210070,000
Jan 13, 20250.21000.21500.20000.21500.2150107,600
Jan 10, 20250.21500.21500.20500.20500.205040,500
Jan 9, 20250.21500.21500.20500.21000.210019,000
Jan 8, 20250.22000.22500.21000.21000.2100228,900
Jan 7, 20250.21000.21000.20500.21000.210096,000
Jan 6, 20250.19500.21000.19500.20500.2050118,200
Jan 3, 20250.19500.20000.19000.19000.1900104,400
Jan 2, 20250.19500.19500.19000.19000.19007,500
Dec 31, 20240.19000.19000.18500.19000.190010,300
Dec 30, 20240.19000.19000.18500.18500.185023,000
Dec 27, 20240.19500.19500.19500.19500.195026,200
Dec 24, 20240.19500.19500.19000.19500.195027,000
Dec 23, 20240.20000.20000.19000.19000.1900170,300
Dec 20, 20240.20000.20500.19500.20500.205029,500
Dec 19, 20240.21000.21000.19000.20000.2000300,000
Dec 18, 20240.21000.21000.20500.20500.205095,000
Dec 17, 20240.21000.21500.20500.20500.2050384,800
Dec 16, 20240.19500.20000.19500.19500.195070,700
Dec 13, 20240.20500.20500.19000.19500.195035,500
Dec 12, 20240.19000.20500.19000.20000.2000393,400
Dec 11, 20240.19000.19000.19000.19000.190066,000
Dec 10, 20240.18000.19000.18000.19000.190025,000
Dec 9, 20240.18000.18500.18000.18500.185017,100
Dec 6, 20240.18000.18500.18000.18500.1850116,000
Dec 5, 20240.18500.18500.18000.18500.185093,900
Dec 4, 20240.18000.19000.18000.19000.1900283,500
Dec 3, 20240.17500.18500.17500.18500.1850133,200
Dec 2, 20240.18000.18000.17500.18000.1800478,400
Nov 29, 20240.18500.19000.17500.18000.180038,700
Nov 28, 20240.19000.19000.19000.19000.190014,400
Nov 27, 20240.18500.19000.18000.19000.1900163,600
Nov 26, 20240.18500.19000.18500.19000.19007,500
Nov 25, 20240.18000.19000.18000.18500.185043,100
Nov 22, 20240.18500.18500.17500.17500.1750308,000
Nov 21, 20240.18000.18500.18000.18000.1800114,800
Nov 20, 20240.18500.18500.17500.17500.1750119,000
Nov 19, 20240.18000.18500.17500.18000.1800140,000
Nov 18, 20240.17500.18000.17000.18000.1800171,000
Nov 15, 20240.18000.18000.17500.17500.17502,700
Nov 14, 20240.17500.17800.17500.17500.1750113,700
Nov 13, 20240.17500.17500.17000.17000.1700197,300
Nov 12, 20240.18000.18000.17000.17500.1750124,100
Nov 11, 20240.18000.18500.17500.18000.1800111,100
Nov 8, 20240.18500.18500.18000.18500.185035,800
Nov 7, 20240.20500.20500.19000.19000.190049,500
Nov 6, 20240.20000.20000.19500.20000.2000139,100
Nov 5, 20240.18000.19500.18000.19500.1950373,000
Nov 4, 20240.19000.19500.18000.18500.185032,100
Nov 1, 20240.18000.19500.18000.19500.195095,600
Oct 31, 20240.17500.18000.17500.18000.18004,700
Oct 30, 20240.17500.18000.17500.17500.175010,500
Oct 29, 20240.17500.18000.17000.18000.180057,600
Oct 28, 20240.17000.18000.17000.17000.170026,300
Oct 25, 20240.17500.18000.17500.18000.180077,300
Oct 24, 20240.18000.18000.17500.17500.175028,000
Oct 23, 20240.18000.18000.17500.17500.175037,200
Oct 22, 20240.17500.18000.17500.18000.180093,500
Oct 21, 20240.18000.18000.17000.18000.1800162,900
Oct 18, 20240.17000.18000.17000.18000.1800101,700
Oct 17, 20240.17000.17500.16500.17000.170057,000
Oct 16, 20240.18000.18000.17000.17500.175078,500
Oct 15, 20240.17500.18500.17500.17500.175049,600
Oct 11, 20240.19000.19000.18000.18000.180024,000
Oct 10, 20240.19500.19500.18500.18500.185024,800
Oct 9, 20240.20000.20000.19500.19500.195082,500
Oct 8, 20240.20000.20500.19500.20000.2000373,000
Oct 7, 20240.21000.21000.20000.20500.205085,700
Oct 4, 20240.21500.21500.20500.21000.210056,100
Oct 3, 20240.21000.21500.20500.20500.205033,000
Oct 2, 20240.21000.21000.20500.20500.205035,200
Oct 1, 20240.20500.21000.20000.21000.210073,000
Sep 30, 20240.21000.21000.20000.20500.205034,500
Sep 27, 20240.20500.21000.20000.20500.2050231,200
Sep 26, 20240.21000.21000.20000.20000.2000214,000
Sep 25, 20240.20500.21000.20000.20000.2000150,700
Sep 24, 20240.21000.21000.20000.21000.210070,600
Sep 23, 20240.21000.21500.20500.20500.2050178,000
Sep 20, 20240.20000.21000.20000.21000.210036,900
Sep 19, 20240.20500.21000.20000.20000.200073,500
Sep 18, 20240.20500.21500.20500.21000.21004,000
Sep 17, 20240.22000.22000.21000.21500.215021,400
Sep 16, 20240.21500.21500.20500.21500.215037,300
Sep 13, 20240.21500.21500.21500.21500.215018,000
Sep 12, 20240.21500.21500.21000.21500.215039,800
Sep 11, 20240.21500.21500.20500.21000.210018,000
Sep 10, 20240.22000.22000.20500.20500.2050219,000
Sep 9, 20240.22000.22500.21500.22000.220096,100
Sep 6, 20240.22000.22500.22000.22500.2250123,300
Sep 5, 20240.22500.23000.22500.22500.225070,700
Sep 4, 20240.22500.22500.22000.22500.225017,500
Sep 3, 20240.23500.24000.22000.22000.2200304,800
Aug 30, 20240.23000.23500.23000.23500.2350417,600
Aug 29, 20240.23000.23000.21500.22000.220043,500
Aug 28, 20240.22000.22500.22000.22000.2200151,000
Aug 27, 20240.21500.22000.20500.21500.2150255,600
Aug 26, 20240.21500.21500.21000.21500.215026,500
Aug 23, 20240.22000.22000.21000.21500.215061,400
Aug 22, 20240.20500.21500.20000.21500.2150102,500
Aug 21, 20240.20000.20500.20000.20500.205011,000
Aug 20, 20240.22000.22000.20000.21000.2100161,000
Aug 19, 20240.21500.21500.20500.21500.215061,000
Aug 16, 20240.21000.21500.20500.21000.2100147,600
Aug 15, 20240.21000.21000.20500.21000.21005,000
Aug 14, 20240.21500.21500.20000.20500.205039,800
Aug 13, 20240.21000.21500.20500.20500.205068,700
Aug 12, 20240.21000.21000.20000.21000.210011,600
Aug 9, 20240.20500.21000.20000.21000.210028,500
Aug 8, 20240.20000.21000.20000.21000.210046,400
Aug 7, 20240.20500.21000.20000.20500.205062,200
Aug 6, 20240.20000.21500.19500.21000.2100416,500
Aug 2, 20240.21500.22000.20000.20000.2000299,700
Aug 1, 20240.22000.22000.21000.21500.215079,000
Jul 31, 20240.22000.22500.22000.22500.22507,700
Jul 30, 20240.22500.22500.21000.22500.2250299,500
Jul 29, 20240.21500.22000.20000.20500.2050163,900
Jul 26, 20240.20500.21000.20000.21000.210016,000
Jul 25, 20240.20000.21000.20000.20500.2050135,700
Jul 24, 20240.21000.21000.20000.20500.2050122,600
Jul 23, 20240.20500.21500.20500.20500.205073,500
Jul 22, 20240.21500.22500.20500.21500.215060,500
Jul 19, 20240.20500.21000.20500.21000.210049,500
Jul 18, 20240.20000.21000.20000.21000.210032,600
Jul 17, 20240.22000.22000.20000.20000.2000434,300
Jul 16, 20240.21500.23000.21500.22000.2200103,800
Jul 15, 20240.22500.22500.21500.22000.220017,200
Jul 12, 20240.21500.22500.21500.22000.220036,600
Jul 11, 20240.22000.22500.22000.22000.220052,500
Jul 10, 20240.21500.21500.21000.21500.215053,000
Jul 9, 20240.22000.22500.21000.21500.215083,100
Jul 8, 20240.23000.23000.22000.22000.220087,600
Jul 5, 20240.23000.23500.23000.23000.2300159,200
Jul 4, 20240.24000.24000.23500.23500.235024,500
Jul 3, 20240.23000.24000.22500.23500.2350174,500
Jul 2, 20240.23000.23000.22000.22500.225063,900
Jun 28, 20240.23000.23000.22000.22500.2250518,600
Jun 27, 20240.22000.22500.22000.22500.225079,000
Jun 26, 20240.22500.23000.22000.22500.2250228,200
Jun 25, 20240.20000.22000.20000.22000.2200425,300
Jun 24, 20240.20000.20500.19500.20000.200063,200
Jun 21, 20240.20000.20000.19500.20000.200019,000
Jun 20, 20240.20000.21000.20000.20500.205085,700
Jun 19, 20240.20000.20500.19500.20500.205094,900
Jun 18, 20240.21000.21000.19000.20000.2000108,900
Jun 17, 20240.21000.21500.20000.20500.2050141,500
Jun 14, 20240.21500.22000.21000.21500.215052,900
Jun 13, 20240.22500.23000.21500.22000.2200487,100
Jun 12, 20240.22000.22500.21500.22000.2200113,700
Jun 11, 20240.22500.23000.21000.22000.2200257,600
Jun 10, 20240.22500.22500.22000.22500.2250154,000
Jun 7, 20240.21500.22000.21000.22000.2200239,200
Jun 6, 20240.23000.23000.21500.21500.2150455,200
Jun 5, 20240.24500.24500.22500.23500.2350214,500
Jun 4, 20240.24500.24500.23500.23500.2350240,600
Jun 3, 20240.26500.26500.23000.24500.2450315,600
May 31, 20240.25500.27500.25000.26000.26001,203,500
May 30, 20240.26000.26000.25000.25000.2500136,100
May 29, 20240.27000.27000.26000.26000.2600326,700
May 28, 20240.28500.29500.27000.27500.2750844,800
May 27, 20240.24000.31000.24000.30500.30502,884,100
May 24, 20240.23500.25000.23500.24500.2450492,700
May 23, 20240.22000.25500.22000.25000.2500337,200
May 22, 20240.23000.24000.22000.22500.2250159,000
May 21, 20240.24000.24000.21500.23500.2350756,200
May 17, 20240.24000.24500.24000.24500.245044,500
May 16, 20240.24000.25000.24000.24000.2400801,200
May 15, 20240.23500.23500.23500.23500.2350403,400
May 14, 20240.24000.24000.23000.23000.2300131,000
May 13, 20240.25500.25500.23500.24000.2400751,800
May 10, 20240.25500.26500.25000.26000.26002,695,200
May 9, 20240.24500.25500.24500.25000.2500532,500
May 8, 20240.25000.25000.24000.25000.250052,800
May 7, 20240.23000.24000.22300.24000.2400470,000
May 6, 20240.24000.26000.23000.24000.2400290,500
May 3, 20240.21000.23500.20500.23000.2300694,600
May 2, 20240.21500.21500.20500.21000.2100490,200
May 1, 20240.20000.22000.20000.22000.22001,391,100
Apr 30, 20240.20000.20500.19000.19500.19502,449,400
Apr 29, 20240.18000.19500.17000.18500.18501,401,800
Apr 26, 20240.18000.18000.16000.17000.1700130,200
Apr 25, 20240.17000.18000.17000.17500.1750992,600
Apr 24, 20240.15500.17000.15500.16500.16502,248,900
Apr 23, 20240.15000.15000.14500.14500.1450124,200
Apr 22, 20240.14500.15000.14000.14000.14001,095,400
Apr 19, 20240.13500.14000.13000.13500.1350274,000
Apr 18, 20240.13500.14000.13500.13500.1350265,700
Apr 17, 20240.13500.13500.13000.13500.135091,400
Apr 16, 20240.13500.14000.13500.13500.1350243,500
Apr 15, 20240.14000.14300.13500.14000.1400767,500
Apr 12, 20240.14500.15000.14000.14000.14002,827,600
Apr 11, 20240.16000.16000.13500.14500.145011,590,100
Apr 10, 20240.15500.16000.15000.16000.1600356,100
Apr 9, 20240.16000.16000.15500.16000.1600108,900
Apr 8, 20240.15500.16000.15500.16000.1600320,900
Apr 5, 20240.15500.15500.15000.15500.1550179,500
Apr 4, 20240.15000.15500.14500.15500.1550588,900

Related Tickers

3ZX1.BE Sintana Energy Inc
0.3380
-6.11%
 
SEUSF Sintana Energy Inc.
0.3720
+0.05%
 
PCL.AX Pancontinental Energy NL
0.0070
-12.50%
 
MEOAF Melbana Energy Limited
0.0050
0.00%
 
E1OG34.SA EOG Resources, Inc.
365.56
0.00%
 
CGXEF CGX Energy Inc.
0.0800
+14.29%
 
ATUUF Tenaz Energy Corp.
8.20
-10.38%
 
ERHE ERHC Energy Inc.
0.0001
0.00%
 
PCOGF Pancontinental Energy NL
0.0058
0.00%
 
0XD.F Reconnaissance Energy Africa Ltd.
0.3075
-0.65%