7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,440.47

+676.33

+0.88%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Athabasca Oil Corporation (ATH.TO)

12.00 +0.06 (+0.50%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	11.97	12.02	11.94	12.00	12.00	3,226,900
Oct 29, 2026	11.94	11.97	11.88	11.94	11.94	2,996,600
Oct 28, 2026	11.96	11.98	11.91	11.93	11.93	2,765,200
Oct 27, 2026	11.99	12.04	11.90	11.91	11.91	3,911,400
Oct 26, 2026	11.89	12.05	11.88	12.01	12.01	6,766,200
Oct 23, 2026	11.97	12.04	11.94	11.98	11.98	9,135,000
Oct 22, 2026	12.07	12.09	11.91	11.91	11.91	9,836,900
Oct 21, 2026	12.03	12.10	12.03	12.06	12.06	9,846,800
Oct 20, 2026	12.17	12.17	12.01	12.07	12.07	9,401,400
Oct 19, 2026	12.06	12.19	12.04	12.12	12.12	6,733,200
Oct 16, 2026	12.08	12.19	12.08	12.15	12.15	8,619,300
Oct 15, 2026	12.15	12.19	12.05	12.07	12.07	4,235,300
Oct 14, 2026	12.23	12.30	12.10	12.14	12.14	6,617,100
Oct 13, 2026	12.25	12.32	12.18	12.22	12.22	8,276,400
Oct 9, 2026	12.24	12.31	12.15	12.22	12.22	2,858,100
Oct 8, 2026	12.28	12.37	12.06	12.31	12.31	9,169,500
Oct 7, 2026	12.19	12.49	12.13	12.27	12.27	11,754,500
Oct 6, 2026	11.90	12.25	11.88	12.23	12.23	19,544,000
Oct 5, 2026	11.92	12.23	11.92	12.01	12.01	20,446,400
Oct 2, 2026	10.25	10.71	10.23	10.58	10.58	2,209,300
Oct 1, 2026	10.35	10.60	10.30	10.39	10.39	2,177,500
Sep 30, 2026	10.27	10.53	10.27	10.39	10.39	1,719,700
Sep 29, 2026	10.24	10.37	10.17	10.20	10.20	6,201,100
Sep 28, 2026	10.45	10.56	10.36	10.39	10.39	1,733,300
Sep 25, 2026	10.05	10.44	10.02	10.34	10.34	2,642,600
Sep 24, 2026	10.20	10.30	10.09	10.16	10.16	1,512,700
Sep 23, 2026	10.24	10.28	9.99	10.08	10.08	2,437,800
Sep 22, 2026	10.00	10.29	9.87	10.12	10.12	2,693,300
Sep 21, 2026	10.19	10.33	9.98	10.10	10.10	1,717,500
Sep 18, 2026	10.54	10.58	10.35	10.40	10.40	3,527,200
Sep 17, 2026	10.48	10.66	10.42	10.52	10.52	1,497,200
Sep 16, 2026	11.11	11.16	10.48	10.60	10.60	5,644,400
Sep 15, 2026	11.08	11.51	11.05	11.45	11.45	2,974,500
Sep 14, 2026	11.05	11.27	10.98	11.04	11.04	2,014,900
Sep 11, 2026	10.89	10.95	10.71	10.87	10.87	1,003,400
Sep 10, 2026	11.22	11.25	10.89	11.03	11.03	1,421,900
Sep 9, 2026	11.18	11.25	10.95	11.03	11.03	1,277,900
Sep 8, 2026	11.00	11.21	10.91	11.01	11.01	2,280,100
Sep 4, 2026	10.70	10.88	10.56	10.86	10.86	1,813,000
Sep 3, 2026	10.92	11.01	10.76	10.79	10.79	1,054,400
Sep 2, 2026	10.95	11.00	10.79	10.90	10.90	1,600,300
Sep 1, 2026	10.86	11.07	10.78	11.05	11.05	1,806,500
Aug 31, 2026	10.84	11.00	10.57	10.63	10.63	1,850,300
Aug 28, 2026	10.86	10.86	10.59	10.61	10.61	1,173,800
Aug 27, 2026	10.67	10.97	10.67	10.90	10.90	1,974,700
Aug 26, 2026	10.32	10.79	10.26	10.68	10.68	858,300
Aug 25, 2026	10.51	10.62	10.41	10.46	10.46	1,389,200
Aug 24, 2026	11.00	11.00	10.61	10.78	10.78	1,356,800
Aug 21, 2026	11.02	11.12	11.00	11.09	11.09	2,524,900
Aug 20, 2026	10.88	11.17	10.82	11.03	11.03	1,464,200
Aug 19, 2026	10.84	10.91	10.66	10.69	10.69	2,431,100
Aug 18, 2026	10.95	11.02	10.71	10.81	10.81	1,482,800
Aug 17, 2026	10.62	10.93	10.57	10.92	10.92	1,829,400
Aug 14, 2026	10.59	10.72	10.55	10.56	10.56	728,200
Aug 13, 2026	10.46	10.57	10.33	10.53	10.53	3,359,000
Aug 12, 2026	10.57	10.66	10.54	10.55	10.55	957,800
Aug 11, 2026	10.41	10.64	10.37	10.59	10.59	1,435,200
Aug 10, 2026	10.02	10.49	10.02	10.42	10.42	2,228,900
Aug 7, 2026	9.82	10.01	9.72	9.91	9.91	1,341,100
Aug 6, 2026	9.74	9.94	9.64	9.92	9.92	2,193,500
Aug 5, 2026	10.07	10.15	9.53	9.61	9.61	2,450,200
Aug 4, 2026	10.04	10.18	9.82	10.06	10.06	3,821,200
Jul 31, 2026	10.43	10.57	10.28	10.36	10.36	1,882,600
Jul 30, 2026	10.31	10.55	10.18	10.41	10.41	1,641,300
Jul 29, 2026	10.56	10.64	10.34	10.62	10.62	1,702,300
Jul 28, 2026	10.60	10.65	10.18	10.22	10.22	2,799,800
Jul 27, 2026	10.57	10.76	10.46	10.64	10.64	4,063,900
Jul 24, 2026	11.16	11.24	10.86	10.96	10.96	2,296,600
Jul 23, 2026	11.24	11.33	11.13	11.28	11.28	1,641,100
Jul 22, 2026	10.76	10.99	10.74	10.91	10.91	1,660,200
Jul 21, 2026	10.87	10.96	10.66	10.69	10.69	2,290,200
Jul 20, 2026	10.72	10.84	10.57	10.75	10.75	2,066,500
Jul 17, 2026	10.82	10.91	10.58	10.76	10.76	895,200
Jul 16, 2026	10.77	10.85	10.57	10.63	10.63	1,155,500
Jul 15, 2026	10.87	10.98	10.56	10.74	10.74	1,215,000
Jul 14, 2026	11.08	11.23	10.82	10.93	10.93	1,283,800
Jul 13, 2026	10.59	10.97	10.53	10.91	10.91	1,527,500
Jul 10, 2026	10.48	10.54	10.37	10.45	10.45	928,200
Jul 9, 2026	10.66	10.75	10.39	10.42	10.42	1,014,400
Jul 8, 2026	10.61	10.85	10.57	10.71	10.71	1,740,000
Jul 7, 2026	9.99	10.32	9.96	10.28	10.28	1,421,900
Jul 6, 2026	10.23	10.34	9.92	9.94	9.94	2,993,500
Jul 3, 2026	10.19	10.39	10.19	10.31	10.31	400,400
Jul 2, 2026	10.18	10.28	10.02	10.19	10.19	2,406,000
Jun 30, 2026	10.26	10.50	10.20	10.22	10.22	1,569,100
Jun 29, 2026	10.26	10.34	10.18	10.19	10.19	1,558,300
Jun 26, 2026	10.05	10.32	10.05	10.18	10.18	2,244,000
Jun 25, 2026	10.02	10.25	10.02	10.21	10.21	884,100
Jun 24, 2026	10.59	10.61	10.06	10.08	10.08	2,846,200
Jun 23, 2026	10.68	10.88	10.61	10.84	10.84	1,554,600
Jun 22, 2026	10.68	10.84	10.60	10.77	10.77	917,800
Jun 19, 2026	10.60	10.79	10.60	10.70	10.70	1,544,100
Jun 18, 2026	10.60	10.64	10.21	10.54	10.54	2,086,400
Jun 17, 2026	10.79	10.97	10.66	10.68	10.68	1,699,000
Jun 16, 2026	10.85	11.02	10.69	10.79	10.79	2,125,300
Jun 15, 2026	10.76	11.09	10.58	11.07	11.07	2,053,100
Jun 12, 2026	11.30	11.53	11.17	11.28	11.28	2,069,400
Jun 11, 2026	11.69	11.85	11.33	11.56	11.56	1,971,000
Jun 10, 2026	11.50	11.68	11.45	11.53	11.53	1,148,600
Jun 9, 2026	11.65	11.67	11.07	11.31	11.31	2,048,400
Jun 8, 2026	11.70	11.90	11.64	11.79	11.79	3,225,800
Jun 5, 2026	12.00	12.00	11.43	11.46	11.46	2,000,600
Jun 4, 2026	11.79	12.32	11.67	12.01	12.01	2,174,600
Jun 3, 2026	11.59	11.97	11.38	11.84	11.84	1,932,400
Jun 2, 2026	11.43	11.55	11.40	11.48	11.48	2,290,500
Jun 1, 2026	11.20	11.59	11.18	11.42	11.42	2,017,400
May 29, 2026	11.06	11.13	10.90	10.91	10.91	4,223,200
May 28, 2026	11.25	11.40	11.13	11.17	11.17	2,567,000
May 27, 2026	11.25	11.25	10.95	11.07	11.07	3,200,300
May 26, 2026	11.45	11.69	11.41	11.48	11.48	1,204,900
May 25, 2026	11.60	11.71	11.34	11.34	11.34	1,317,500
May 22, 2026	11.87	12.12	11.85	11.96	11.96	1,273,700
May 21, 2026	12.34	12.46	11.83	11.90	11.90	2,187,100
May 20, 2026	12.66	12.86	12.11	12.12	12.12	3,529,900
May 19, 2026	12.69	12.86	12.50	12.68	12.68	4,148,200
May 15, 2026	12.30	12.45	12.26	12.41	12.41	2,182,900
May 14, 2026	12.00	12.28	11.83	12.18	12.18	1,920,600
May 13, 2026	11.91	12.13	11.83	11.97	11.97	2,162,300
May 12, 2026	12.00	12.08	11.86	11.87	11.87	1,947,600
May 11, 2026	11.65	11.95	11.65	11.82	11.82	1,780,600
May 8, 2026	11.35	11.63	11.34	11.48	11.48	2,037,500
May 7, 2026	11.30	11.45	11.03	11.32	11.32	2,542,200
May 6, 2026	11.62	11.80	11.41	11.51	11.51	3,056,200
May 5, 2026	12.07	12.28	12.00	12.12	12.12	2,014,400
May 4, 2026	12.09	12.28	11.87	12.11	12.11	2,224,900
May 1, 2026	11.96	11.97	11.62	11.91	11.91	1,673,500
Apr 30, 2026	11.88	12.08	11.77	11.96	11.96	2,026,600
Apr 29, 2026	11.87	12.07	11.84	11.96	11.96	2,837,900
Apr 28, 2026	11.59	11.82	11.58	11.65	11.65	3,591,200
Apr 27, 2026	11.40	11.64	11.34	11.43	11.43	3,150,500
Apr 24, 2026	11.55	11.59	11.21	11.22	11.22	2,411,300
Apr 23, 2026	11.40	11.67	11.35	11.63	11.63	2,191,400
Apr 22, 2026	11.25	11.54	11.20	11.35	11.35	2,614,300
Apr 21, 2026	10.80	11.22	10.80	11.13	11.13	3,911,000
Apr 20, 2026	10.67	10.90	10.56	10.80	10.80	2,106,400
Apr 17, 2026	10.76	10.80	10.15	10.49	10.49	6,350,500
Apr 16, 2026	10.99	11.54	10.90	11.25	11.25	3,984,200
Apr 15, 2026	10.58	10.95	10.57	10.94	10.94	2,240,100
Apr 14, 2026	10.77	10.88	10.57	10.64	10.64	2,681,700
Apr 13, 2026	10.88	11.27	10.88	10.96	10.96	2,986,100
Apr 10, 2026	10.27	10.65	10.27	10.62	10.62	2,405,900
Apr 9, 2026	10.55	10.59	10.07	10.21	10.21	2,805,400
Apr 8, 2026	9.96	10.49	9.80	10.38	10.38	3,370,700
Apr 7, 2026	10.97	11.24	10.85	11.00	11.00	3,298,900
Apr 6, 2026	10.72	11.03	10.63	10.91	10.91	4,689,900
Apr 2, 2026	10.91	11.13	10.72	10.80	10.80	3,871,600
Apr 1, 2026	10.94	11.08	10.22	10.32	10.32	6,726,600
Mar 31, 2026	10.88	11.27	10.79	11.25	11.25	6,942,700
Mar 30, 2026	11.00	11.16	10.80	10.89	10.89	5,101,500
Mar 27, 2026	10.05	10.70	10.01	10.69	10.69	5,432,100
Mar 26, 2026	9.91	10.06	9.85	9.91	9.91	3,569,000
Mar 25, 2026	9.83	10.14	9.76	9.77	9.77	3,093,900
Mar 24, 2026	9.60	10.14	9.56	9.98	9.98	2,881,300
Mar 23, 2026	9.26	9.65	9.20	9.54	9.54	4,257,800
Mar 20, 2026	9.75	9.83	9.55	9.75	9.75	12,678,800
Mar 19, 2026	9.50	9.87	9.46	9.78	9.78	2,060,000
Mar 18, 2026	9.45	9.53	9.37	9.47	9.47	2,109,600
Mar 17, 2026	9.16	9.45	9.15	9.43	9.43	2,250,700
Mar 16, 2026	9.10	9.25	8.96	9.10	9.10	1,687,000
Mar 13, 2026	8.99	9.20	8.89	9.06	9.06	2,061,800
Mar 12, 2026	8.97	9.06	8.88	9.02	9.02	5,841,600
Mar 11, 2026	8.75	8.94	8.70	8.92	8.92	2,189,600
Mar 10, 2026	8.52	8.83	8.49	8.78	8.78	1,608,500
Mar 9, 2026	8.85	8.98	8.56	8.63	8.63	2,679,400
Mar 6, 2026	8.97	9.02	8.68	8.75	8.75	3,808,300
Mar 5, 2026	8.75	8.91	8.63	8.77	8.77	2,219,400
Mar 4, 2026	8.72	8.85	8.58	8.75	8.75	1,587,800
Mar 3, 2026	9.07	9.08	8.67	8.74	8.74	2,274,700
Mar 2, 2026	9.33	9.38	8.90	8.92	8.92	3,357,700
Feb 27, 2026	8.90	8.95	8.70	8.82	8.82	4,254,700
Feb 26, 2026	8.59	8.87	8.52	8.75	8.75	1,501,100
Feb 25, 2026	8.89	8.89	8.60	8.68	8.68	806,300
Feb 24, 2026	8.59	8.82	8.56	8.78	8.78	1,463,500
Feb 23, 2026	8.69	8.84	8.48	8.54	8.54	3,108,200
Feb 20, 2026	9.04	9.05	8.74	8.88	8.88	1,722,900
Feb 19, 2026	8.90	9.15	8.84	9.01	9.01	2,387,900
Feb 18, 2026	8.74	8.95	8.71	8.75	8.75	3,214,000
Feb 17, 2026	8.60	8.74	8.42	8.61	8.61	2,354,100
Feb 13, 2026	8.40	8.65	8.32	8.63	8.63	1,021,700
Feb 12, 2026	8.65	8.66	8.33	8.36	8.36	1,318,100
Feb 11, 2026	8.65	8.71	8.50	8.67	8.67	1,939,700
Feb 10, 2026	8.59	8.59	8.38	8.53	8.53	1,598,200
Feb 9, 2026	8.57	8.65	8.47	8.54	8.54	1,844,800
Feb 6, 2026	8.17	8.66	8.16	8.62	8.62	2,070,200
Feb 5, 2026	8.23	8.31	8.02	8.13	8.13	1,125,900
Feb 4, 2026	8.15	8.40	7.86	8.32	8.32	2,013,900
Feb 3, 2026	7.93	8.21	7.89	8.19	8.19	1,479,700
Feb 2, 2026	7.70	7.95	7.66	7.92	7.92	1,835,500
Jan 30, 2026	8.34	8.36	7.97	7.99	7.99	2,388,000
Jan 29, 2026	8.14	8.33	8.05	8.31	8.31	3,232,600
Jan 28, 2026	8.00	8.11	7.86	7.96	7.96	2,340,000
Jan 27, 2026	7.75	7.99	7.75	7.95	7.95	2,985,500
Jan 26, 2026	7.66	7.73	7.45	7.71	7.71	2,619,200
Jan 23, 2026	7.66	7.78	7.52	7.56	7.56	2,165,700
Jan 22, 2026	7.31	7.50	7.25	7.46	7.46	1,809,300
Jan 21, 2026	6.98	7.35	6.93	7.32	7.32	3,175,400
Jan 20, 2026	7.09	7.10	6.82	6.85	6.85	2,543,200
Jan 19, 2026	6.98	7.09	6.96	7.01	7.01	599,200
Jan 16, 2026	7.01	7.08	6.93	6.98	6.98	1,396,200
Jan 15, 2026	6.85	7.03	6.83	6.97	6.97	1,686,800
Jan 14, 2026	7.01	7.13	6.93	6.98	6.98	3,007,500
Jan 13, 2026	6.91	7.07	6.89	6.95	6.95	2,737,000
Jan 12, 2026	6.57	6.85	6.57	6.83	6.83	4,501,100
Jan 9, 2026	6.52	6.61	6.48	6.56	6.56	3,544,400
Jan 8, 2026	6.45	6.50	6.27	6.49	6.49	5,694,400
Jan 7, 2026	6.40	6.42	6.22	6.41	6.41	3,164,300
Jan 6, 2026	6.64	6.69	6.44	6.48	6.48	4,040,300
Jan 5, 2026	7.00	7.00	6.42	6.61	6.61	6,738,800
Jan 2, 2026	7.00	7.15	6.95	7.14	7.14	991,400
Dec 31, 2025	7.06	7.08	7.03	7.03	7.03	705,600
Dec 30, 2025	7.05	7.12	7.03	7.08	7.08	1,289,900
Dec 29, 2025	6.93	7.07	6.93	7.01	7.01	845,000
Dec 24, 2025	7.04	7.05	6.92	6.92	6.92	348,400
Dec 23, 2025	6.95	7.05	6.86	7.03	7.03	1,505,200
Dec 22, 2025	7.00	7.03	6.89	6.92	6.92	2,806,000
Dec 19, 2025	6.81	6.90	6.81	6.90	6.90	7,757,400
Dec 18, 2025	6.90	6.98	6.79	6.80	6.80	1,045,800
Dec 17, 2025	6.89	6.90	6.77	6.87	6.87	1,264,600
Dec 16, 2025	6.93	6.94	6.76	6.78	6.78	2,446,900
Dec 15, 2025	7.09	7.11	6.90	7.01	7.01	3,415,600
Dec 12, 2025	7.39	7.40	6.89	7.11	7.11	3,220,000
Dec 11, 2025	7.52	7.55	7.40	7.45	7.45	1,144,000
Dec 10, 2025	7.63	7.63	7.47	7.58	7.58	1,623,000
Dec 9, 2025	7.82	7.86	7.55	7.62	7.62	1,558,700
Dec 8, 2025	7.78	7.91	7.71	7.85	7.85	997,100
Dec 5, 2025	7.87	7.95	7.80	7.81	7.81	1,380,900
Dec 4, 2025	7.85	7.99	7.83	7.88	7.88	1,694,000
Dec 3, 2025	7.66	7.90	7.64	7.84	7.84	1,711,800
Dec 2, 2025	7.74	7.75	7.61	7.64	7.64	674,900
Dec 1, 2025	7.85	7.98	7.73	7.74	7.74	912,000
Nov 28, 2025	7.72	7.83	7.65	7.80	7.80	960,800
Nov 27, 2025	7.49	7.64	7.49	7.61	7.61	654,500
Nov 26, 2025	7.58	7.62	7.50	7.52	7.52	2,089,800
Nov 25, 2025	7.60	7.63	7.39	7.59	7.59	2,473,700
Nov 24, 2025	7.65	7.70	7.58	7.63	7.63	1,019,900
Nov 21, 2025	7.66	7.66	7.44	7.61	7.61	1,214,400
Nov 20, 2025	7.85	8.05	7.66	7.68	7.68	2,347,500
Nov 19, 2025	7.60	7.77	7.53	7.72	7.72	1,578,800
Nov 18, 2025	7.39	7.74	7.37	7.71	7.71	1,695,600
Nov 17, 2025	7.40	7.60	7.35	7.46	7.46	3,281,800
Nov 14, 2025	7.05	7.40	7.05	7.37	7.37	1,992,000
Nov 13, 2025	7.17	7.22	7.01	7.05	7.05	1,427,800
Nov 12, 2025	7.27	7.29	7.11	7.12	7.12	2,460,000
Nov 11, 2025	7.20	7.39	7.20	7.30	7.30	2,420,700
Nov 10, 2025	7.15	7.30	7.07	7.20	7.20	2,389,700
Nov 7, 2025	6.99	7.08	6.96	7.08	7.08	1,031,500
Nov 6, 2025	7.10	7.13	6.90	7.01	7.01	1,423,000
Nov 5, 2025	6.98	7.14	6.95	7.08	7.08	1,486,200
Nov 4, 2025	6.99	7.04	6.81	6.95	6.95	1,879,900
Nov 3, 2025	6.91	7.08	6.88	7.05	7.05	1,421,900
Oct 31, 2025	6.92	6.99	6.71	6.89	6.89	1,819,400
Oct 30, 2025	6.84	6.91	6.78	6.87	6.87	2,062,300

Mobilize your Website

View Site in Mobile | Classic

Share by: