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 6.29
  • Currency C$
  • Change 0.06
  • Percent Change 0.963 %
  • Volume 2,481,973
  • Fri Aug 1, 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: 6.29 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 6.36 6.20 6.21 6.29 2,481,973
Jul 31 6.26 6.13 6.18 6.23 2,669,847
Jul 30 6.58 5.95 5.95 6.21 7,935,520
Jul 29 6.42 5.80 6.39 5.95 7,600,193
Jul 28 6.74 6.28 6.74 6.41 5,773,109
Jul 25 6.91 6.81 6.85 6.88 1,691,000
Jul 24 6.97 6.81 6.93 6.86 2,062,746
Jul 23 6.98 6.81 6.86 6.95 1,378,341
Jul 22 6.92 6.76 6.81 6.88 1,728,958
Jul 21 6.95 6.76 6.95 6.77 1,105,331
Jul 18 7.03 6.81 6.94 6.96 1,116,667
Jul 17 6.96 6.71 6.72 6.90 3,540,425
Jul 16 7.18 6.37 7.09 6.70 7,046,431
Jul 15 7.15 6.95 7.04 7.09 1,294,121
Jul 14 7.21 7.05 7.05 7.10 4,414,636
Jul 11 7.03 6.85 7.02 6.87 1,461,636
Jul 10 7.20 7.00 7.17 7.01 2,222,912
Jul 9 7.25 7.13 7.25 7.19 902,981
Jul 8 7.36 7.12 7.34 7.24 1,164,120
Jul 7 7.64 7.32 7.64 7.35 1,124,185
Jul 4 7.69 7.56 7.60 7.64 205,002
Jul 3 7.76 7.64 7.75 7.68 391,455
Jul 2 7.80 7.62 7.62 7.73 2,210,771
Jun 30 7.70 7.46 7.50 7.66 2,088,243
Jun 27 7.51 7.36 7.38 7.47 1,361,287
Jun 26 7.38 7.16 7.23 7.35 1,047,014
Jun 25 7.28 7.16 7.25 7.24 12,465,571
Jun 24 7.37 7.09 7.37 7.15 989,948
Jun 23 7.39 7.27 7.33 7.33 705,135
Jun 20 7.45 7.32 7.43 7.33 937,223
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.