Athabasca Oil Corporation ATH
TSX · Canada · Energy Minerals
CAD 10.46+0.06 (+0.63%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 10.53 | +1.40% | CAD 10.35 | CAD 10.60 | CAD 10.30 | 691.09K |
| 2026-09-30 | CAD 10.39 | +1.86% | CAD 10.27 | CAD 10.53 | CAD 10.27 | 1.72M |
| 2026-09-29 | CAD 10.20 | -1.83% | CAD 10.24 | CAD 10.37 | CAD 10.17 | 6.20M |
| 2026-09-28 | CAD 10.39 | +0.48% | CAD 10.45 | CAD 10.56 | CAD 10.36 | 1.73M |
| 2026-09-25 | CAD 10.34 | +1.77% | CAD 10.05 | CAD 10.44 | CAD 10.02 | 2.64M |
| 2026-09-24 | CAD 10.16 | +0.79% | CAD 10.20 | CAD 10.30 | CAD 10.09 | 1.51M |
| 2026-09-23 | CAD 10.08 | -0.40% | CAD 10.24 | CAD 10.28 | CAD 9.99 | 2.44M |
| 2026-09-22 | CAD 10.12 | +0.20% | CAD 10.00 | CAD 10.29 | CAD 9.87 | 2.69M |
| 2026-09-21 | CAD 10.10 | -2.88% | CAD 10.19 | CAD 10.33 | CAD 9.98 | 1.72M |
| 2026-09-18 | CAD 10.40 | -1.14% | CAD 10.54 | CAD 10.58 | CAD 10.35 | 3.53M |
| 2026-09-17 | CAD 10.52 | -0.75% | CAD 10.48 | CAD 10.66 | CAD 10.42 | 1.50M |
| 2026-09-16 | CAD 10.60 | -7.42% | CAD 11.11 | CAD 11.16 | CAD 10.48 | 5.64M |
| 2026-09-15 | CAD 11.45 | +3.71% | CAD 11.08 | CAD 11.51 | CAD 11.05 | 2.97M |
| 2026-09-14 | CAD 11.04 | +1.56% | CAD 11.05 | CAD 11.27 | CAD 10.98 | 2.01M |
| 2026-09-11 | CAD 10.87 | -1.45% | CAD 10.89 | CAD 10.95 | CAD 10.71 | 1.00M |
| 2026-09-10 | CAD 11.03 | 0.00% | CAD 11.22 | CAD 11.25 | CAD 10.89 | 1.42M |
| 2026-09-09 | CAD 11.03 | +0.18% | CAD 11.18 | CAD 11.25 | CAD 10.95 | 1.28M |
| 2026-09-08 | CAD 11.01 | +1.38% | CAD 11.00 | CAD 11.21 | CAD 10.91 | 2.28M |
| 2026-09-04 | CAD 10.86 | +0.65% | CAD 10.70 | CAD 10.88 | CAD 10.56 | 1.81M |
| 2026-09-03 | CAD 10.79 | -1.01% | CAD 10.92 | CAD 11.01 | CAD 10.76 | 1.05M |
| 2026-09-02 | CAD 10.90 | -1.36% | CAD 10.95 | CAD 11.00 | CAD 10.79 | 1.60M |
| 2026-09-01 | CAD 11.05 | +3.95% | CAD 10.86 | CAD 11.07 | CAD 10.78 | 1.81M |
| 2026-08-31 | CAD 10.63 | +0.19% | CAD 10.84 | CAD 11.00 | CAD 10.57 | 1.85M |
| 2026-08-28 | CAD 10.61 | -2.66% | CAD 10.86 | CAD 10.86 | CAD 10.59 | 1.17M |
| 2026-08-27 | CAD 10.90 | +2.06% | CAD 10.67 | CAD 10.97 | CAD 10.67 | 1.97M |
| 2026-08-26 | CAD 10.68 | +2.10% | CAD 10.32 | CAD 10.79 | CAD 10.26 | 858.30K |
| 2026-08-25 | CAD 10.46 | -2.97% | CAD 10.51 | CAD 10.62 | CAD 10.41 | 1.39M |
| 2026-08-24 | CAD 10.78 | -2.80% | CAD 11.00 | CAD 11.00 | CAD 10.61 | 1.36M |
| 2026-08-21 | CAD 11.09 | +0.54% | CAD 11.02 | CAD 11.12 | CAD 11.00 | 2.52M |
| 2026-08-20 | CAD 11.03 | +3.18% | CAD 10.88 | CAD 11.17 | CAD 10.82 | 1.46M |
| 2026-08-19 | CAD 10.69 | -1.11% | CAD 10.84 | CAD 10.91 | CAD 10.66 | 2.43M |
| 2026-08-18 | CAD 10.81 | -1.01% | CAD 10.95 | CAD 11.02 | CAD 10.71 | 1.48M |
| 2026-08-17 | CAD 10.92 | +3.41% | CAD 10.62 | CAD 10.93 | CAD 10.57 | 1.83M |
| 2026-08-14 | CAD 10.56 | +0.28% | CAD 10.59 | CAD 10.72 | CAD 10.55 | 728.20K |
| 2026-08-13 | CAD 10.53 | -0.19% | CAD 10.46 | CAD 10.57 | CAD 10.33 | 3.36M |
| 2026-08-12 | CAD 10.55 | -0.38% | CAD 10.57 | CAD 10.66 | CAD 10.54 | 957.80K |
| 2026-08-11 | CAD 10.59 | +1.63% | CAD 10.41 | CAD 10.64 | CAD 10.37 | 1.44M |
| 2026-08-10 | CAD 10.42 | +5.15% | CAD 10.02 | CAD 10.49 | CAD 10.02 | 2.23M |
| 2026-08-07 | CAD 9.91 | -0.10% | CAD 9.82 | CAD 10.01 | CAD 9.72 | 1.34M |
| 2026-08-06 | CAD 9.92 | +3.23% | CAD 9.74 | CAD 9.94 | CAD 9.64 | 2.19M |
| 2026-08-05 | CAD 9.61 | -4.47% | CAD 10.07 | CAD 10.15 | CAD 9.53 | 2.45M |
| 2026-08-04 | CAD 10.06 | -2.90% | CAD 10.04 | CAD 10.18 | CAD 9.82 | 3.82M |
| 2026-07-31 | CAD 10.36 | -0.48% | CAD 10.43 | CAD 10.57 | CAD 10.28 | 1.88M |
| 2026-07-30 | CAD 10.41 | -1.98% | CAD 10.31 | CAD 10.55 | CAD 10.18 | 1.64M |
| 2026-07-29 | CAD 10.62 | +3.91% | CAD 10.56 | CAD 10.64 | CAD 10.34 | 1.70M |
| 2026-07-28 | CAD 10.22 | -3.95% | CAD 10.60 | CAD 10.65 | CAD 10.18 | 2.80M |
| 2026-07-27 | CAD 10.64 | -2.92% | CAD 10.57 | CAD 10.76 | CAD 10.46 | 4.06M |
| 2026-07-24 | CAD 10.96 | -2.84% | CAD 11.16 | CAD 11.24 | CAD 10.86 | 2.30M |
| 2026-07-23 | CAD 11.28 | +3.39% | CAD 11.24 | CAD 11.33 | CAD 11.13 | 1.64M |
| 2026-07-22 | CAD 10.91 | +2.06% | CAD 10.76 | CAD 10.99 | CAD 10.74 | 1.66M |
| 2026-07-21 | CAD 10.69 | -0.56% | CAD 10.87 | CAD 10.96 | CAD 10.66 | 2.29M |
| 2026-07-20 | CAD 10.75 | -0.09% | CAD 10.72 | CAD 10.84 | CAD 10.57 | 2.07M |
| 2026-07-17 | CAD 10.76 | +1.22% | CAD 10.82 | CAD 10.91 | CAD 10.58 | 895.20K |
| 2026-07-16 | CAD 10.63 | -1.02% | CAD 10.77 | CAD 10.85 | CAD 10.57 | 1.16M |
| 2026-07-15 | CAD 10.74 | -1.74% | CAD 10.87 | CAD 10.98 | CAD 10.56 | 1.22M |
| 2026-07-14 | CAD 10.93 | +0.18% | CAD 11.08 | CAD 11.23 | CAD 10.82 | 1.28M |
| 2026-07-13 | CAD 10.91 | +4.40% | CAD 10.59 | CAD 10.97 | CAD 10.53 | 1.53M |
| 2026-07-10 | CAD 10.45 | +0.29% | CAD 10.48 | CAD 10.54 | CAD 10.37 | 928.20K |
| 2026-07-09 | CAD 10.42 | -2.71% | CAD 10.66 | CAD 10.75 | CAD 10.39 | 1.01M |
| 2026-07-08 | CAD 10.71 | +4.18% | CAD 10.61 | CAD 10.85 | CAD 10.57 | 1.74M |
| 2026-07-07 | CAD 10.28 | +3.42% | CAD 9.99 | CAD 10.32 | CAD 9.96 | 1.42M |
| 2026-07-06 | CAD 9.94 | -3.59% | CAD 10.23 | CAD 10.34 | CAD 9.92 | 2.99M |
| 2026-07-03 | CAD 10.31 | +1.18% | CAD 10.19 | CAD 10.39 | CAD 10.19 | 400.40K |
| 2026-07-02 | CAD 10.19 | -0.29% | CAD 10.18 | CAD 10.28 | CAD 10.02 | 2.41M |
| 2026-06-30 | CAD 10.22 | +0.29% | CAD 10.26 | CAD 10.50 | CAD 10.20 | 1.57M |
| 2026-06-29 | CAD 10.19 | +0.10% | CAD 10.26 | CAD 10.34 | CAD 10.18 | 1.56M |
| 2026-06-26 | CAD 10.18 | -0.29% | CAD 10.05 | CAD 10.32 | CAD 10.05 | 2.24M |
| 2026-06-25 | CAD 10.21 | +1.29% | CAD 10.02 | CAD 10.25 | CAD 10.02 | 884.10K |
| 2026-06-24 | CAD 10.08 | -7.01% | CAD 10.59 | CAD 10.61 | CAD 10.06 | 2.85M |
| 2026-06-23 | CAD 10.84 | +0.65% | CAD 10.68 | CAD 10.88 | CAD 10.61 | 1.55M |
| 2026-06-22 | CAD 10.77 | +0.65% | CAD 10.68 | CAD 10.84 | CAD 10.60 | 917.80K |
| 2026-06-19 | CAD 10.70 | +1.52% | CAD 10.60 | CAD 10.79 | CAD 10.60 | 1.54M |
| 2026-06-18 | CAD 10.54 | -1.31% | CAD 10.60 | CAD 10.64 | CAD 10.21 | 2.09M |
| 2026-06-17 | CAD 10.68 | -1.02% | CAD 10.79 | CAD 10.97 | CAD 10.66 | 1.70M |
| 2026-06-16 | CAD 10.79 | -2.53% | CAD 10.85 | CAD 11.02 | CAD 10.69 | 2.13M |
| 2026-06-15 | CAD 11.07 | -1.86% | CAD 10.76 | CAD 11.09 | CAD 10.58 | 2.05M |
| 2026-06-12 | CAD 11.28 | -2.42% | CAD 11.30 | CAD 11.53 | CAD 11.17 | 2.07M |
| 2026-06-11 | CAD 11.56 | +0.26% | CAD 11.69 | CAD 11.85 | CAD 11.33 | 1.97M |
| 2026-06-10 | CAD 11.53 | +1.95% | CAD 11.50 | CAD 11.68 | CAD 11.45 | 1.15M |
| 2026-06-09 | CAD 11.31 | -4.07% | CAD 11.65 | CAD 11.67 | CAD 11.07 | 2.05M |
| 2026-06-08 | CAD 11.79 | +2.88% | CAD 11.70 | CAD 11.90 | CAD 11.64 | 3.23M |
| 2026-06-05 | CAD 11.46 | -4.58% | CAD 12.00 | CAD 12.00 | CAD 11.43 | 2.00M |
| 2026-06-04 | CAD 12.01 | +1.44% | CAD 11.79 | CAD 12.32 | CAD 11.67 | 2.17M |
| 2026-06-03 | CAD 11.84 | +3.14% | CAD 11.59 | CAD 11.97 | CAD 11.38 | 1.93M |
| 2026-06-02 | CAD 11.48 | +0.53% | CAD 11.43 | CAD 11.55 | CAD 11.40 | 2.29M |
| 2026-06-01 | CAD 11.42 | +4.67% | CAD 11.20 | CAD 11.59 | CAD 11.18 | 2.02M |
| 2026-05-29 | CAD 10.91 | -2.33% | CAD 11.06 | CAD 11.13 | CAD 10.90 | 4.22M |
| 2026-05-28 | CAD 11.17 | +0.90% | CAD 11.25 | CAD 11.40 | CAD 11.13 | 2.57M |
| 2026-05-27 | CAD 11.07 | -3.57% | CAD 11.25 | CAD 11.25 | CAD 10.95 | 3.20M |
| 2026-05-26 | CAD 11.48 | +1.23% | CAD 11.45 | CAD 11.69 | CAD 11.41 | 1.20M |