Athabasca Oil Corporation ATH
TSX · Kanada · Enerji Mineralleri
CAD 10,56+0,17 (+%1,64)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 10,45 | +%0,63 | CAD 10,35 | CAD 10,48 | CAD 10,30 | 128,64K |
| 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 |