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 7.41
  • Currency C$
  • Change 0.12
  • Percent Change 1.646 %
  • Volume 1,269,006
  • Wed Aug 27, 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: 7.41 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 7.44 7.26 7.29 7.41 1,269,006
Aug 26 7.29 7.21 7.22 7.29 1,010,851
Aug 25 7.27 7.15 7.18 7.21 910,601
Aug 22 7.23 7.08 7.16 7.19 716,931
Aug 21 7.25 7.04 7.25 7.15 1,220,437
Aug 20 7.24 6.92 6.93 7.21 2,188,886
Aug 19 6.96 6.77 6.78 6.93 780,942
Aug 18 6.81 6.71 6.80 6.80 1,539,418
Aug 15 6.88 6.70 6.81 6.76 2,782,731
Aug 14 6.96 6.71 6.71 6.81 3,411,655
Aug 13 6.74 6.58 6.61 6.74 1,175,895
Aug 12 6.67 6.53 6.65 6.60 793,347
Aug 11 6.75 6.56 6.69 6.61 1,016,964
Aug 8 6.70 6.46 6.51 6.66 1,592,258
Aug 7 6.59 6.43 6.48 6.45 2,705,380
Aug 6 6.47 6.11 6.11 6.41 3,410,609
Aug 5 6.64 6.06 6.49 6.12 5,678,731
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
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.