The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Athabasca Oil

  • ATH
  • TSX
  • Oil and Gas
  • Latest 4.31
  • Currency C$
  • Change -0.07
  • Percent Change -1.598 %
  • Volume 1,682,155
  • Thu Oct 23, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.31 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 4.48 4.28 4.40 4.31 1,682,155
Oct 22 4.67 4.35 4.67 4.38 3,998,497
Oct 21 4.63 4.40 4.48 4.61 3,956,092
Oct 20 4.52 4.23 4.32 4.40 2,436,451
Oct 17 4.78 4.34 4.71 4.35 4,074,802
Oct 16 4.44 3.85 3.86 4.39 5,477,311
Oct 15 4.17 3.79 4.12 3.99 6,318,243
Oct 14 4.54 4.27 4.54 4.29 2,905,286
Oct 10 4.72 4.27 4.51 4.59 4,899,993
Oct 9 4.90 4.44 4.90 4.56 4,867,528
Oct 8 5.00 4.66 4.96 4.96 3,938,756
Oct 7 5.23 4.96 5.20 4.98 2,581,626
Oct 6 5.39 5.12 5.30 5.23 3,517,312
Oct 3 5.51 5.09 5.50 5.12 2,515,986
Oct 2 5.49 5.20 5.49 5.40 2,068,788
Oct 1 5.75 5.45 5.70 5.54 2,251,623
Sep 30 5.86 5.63 5.84 5.73 2,047,288
Sep 29 5.97 5.82 5.90 5.86 1,607,076
Sep 26 6.01 5.80 5.96 5.96 1,170,140
Sep 25 6.09 5.83 6.06 6.00 2,160,431
Sep 24 6.20 5.87 6.09 6.06 1,737,511
Sep 23 6.11 5.96 6.00 6.10 1,240,537
Sep 22 6.16 5.94 6.13 5.98 2,277,137
Sep 19 6.34 6.12 6.30 6.16 3,679,804
Sep 18 6.44 6.27 6.42 6.29 1,680,352
Sep 17 6.66 6.40 6.63 6.44 2,268,268
Sep 16 6.69 6.52 6.57 6.63 1,179,469
Sep 15 6.71 6.54 6.64 6.60 1,618,816
Sep 12 6.82 6.63 6.71 6.68 1,429,286
Sep 11 6.83 6.62 6.80 6.71 1,605,392
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.