Athabasca Oil Corporation (TSX:ATH)
Canada
· Delayed Price · Currency is CAD 8.75
-0.02 (-0.23%)
At close: Mar 6, 2026
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.97 | 9.02 | 8.68 | 8.75 | 8.75 | -0.23% | 3,808,286 |
| Mar 5, 2026 | 8.75 | 8.91 | 8.63 | 8.77 | 8.77 | 0.23% | 2,219,357 |
| Mar 4, 2026 | 8.72 | 8.85 | 8.58 | 8.75 | 8.75 | 0.11% | 1,552,652 |
| Mar 3, 2026 | 9.07 | 9.08 | 8.67 | 8.74 | 8.74 | -2.02% | 2,274,662 |
| Mar 2, 2026 | 9.33 | 9.38 | 8.90 | 8.92 | 8.92 | 1.13% | 3,357,689 |
| Feb 27, 2026 | 8.90 | 8.95 | 8.70 | 8.82 | 8.82 | 0.80% | 4,254,677 |
| Feb 26, 2026 | 8.59 | 8.87 | 8.52 | 8.75 | 8.75 | 0.81% | 1,495,944 |
| Feb 25, 2026 | 8.89 | 8.89 | 8.60 | 8.68 | 8.68 | -1.14% | 800,025 |
| Feb 24, 2026 | 8.59 | 8.82 | 8.56 | 8.78 | 8.78 | 2.81% | 1,463,498 |
| Feb 23, 2026 | 8.69 | 8.84 | 8.48 | 8.54 | 8.54 | -3.83% | 3,108,214 |
| Feb 20, 2026 | 9.04 | 9.05 | 8.74 | 8.88 | 8.88 | -1.44% | 1,722,931 |
| Feb 19, 2026 | 8.90 | 9.15 | 8.84 | 9.01 | 9.01 | 2.97% | 2,387,893 |
| Feb 18, 2026 | 8.74 | 8.95 | 8.71 | 8.75 | 8.75 | 1.63% | 3,214,033 |
| Feb 17, 2026 | 8.60 | 8.74 | 8.42 | 8.61 | 8.61 | -0.23% | 2,354,133 |
| Feb 13, 2026 | 8.40 | 8.65 | 8.32 | 8.63 | 8.63 | 3.23% | 1,021,709 |
| Feb 12, 2026 | 8.65 | 8.66 | 8.33 | 8.36 | 8.36 | -3.58% | 1,306,263 |
| Feb 11, 2026 | 8.65 | 8.71 | 8.50 | 8.67 | 8.67 | 1.64% | 1,939,739 |
| Feb 10, 2026 | 8.59 | 8.59 | 8.38 | 8.53 | 8.53 | -0.12% | 1,598,160 |
| Feb 9, 2026 | 8.57 | 8.65 | 8.47 | 8.54 | 8.54 | -0.93% | 1,839,114 |
| Feb 6, 2026 | 8.17 | 8.66 | 8.16 | 8.62 | 8.62 | 6.03% | 2,049,971 |
| Feb 5, 2026 | 8.23 | 8.31 | 8.02 | 8.13 | 8.13 | -2.28% | 1,125,861 |
| Feb 4, 2026 | 8.15 | 8.40 | 7.86 | 8.32 | 8.32 | 1.59% | 1,963,065 |
| Feb 3, 2026 | 7.93 | 8.21 | 7.89 | 8.19 | 8.19 | 3.41% | 1,479,666 |
| Feb 2, 2026 | 7.70 | 7.95 | 7.66 | 7.92 | 7.92 | -0.88% | 1,835,532 |
| Jan 30, 2026 | 8.34 | 8.36 | 7.97 | 7.99 | 7.99 | -3.85% | 2,387,999 |
| Jan 29, 2026 | 8.14 | 8.33 | 8.05 | 8.31 | 8.31 | 4.40% | 3,232,561 |
| Jan 28, 2026 | 8.00 | 8.11 | 7.86 | 7.96 | 7.96 | 0.13% | 2,339,988 |
| Jan 27, 2026 | 7.75 | 7.99 | 7.75 | 7.95 | 7.95 | 3.11% | 2,985,490 |
| Jan 26, 2026 | 7.66 | 7.73 | 7.45 | 7.71 | 7.71 | 1.98% | 2,619,212 |
| Jan 23, 2026 | 7.66 | 7.78 | 7.52 | 7.56 | 7.56 | 1.34% | 2,165,673 |
| Jan 22, 2026 | 7.31 | 7.50 | 7.25 | 7.46 | 7.46 | 1.91% | 1,809,265 |
| Jan 21, 2026 | 6.98 | 7.35 | 6.93 | 7.32 | 7.32 | 6.86% | 3,175,370 |
| Jan 20, 2026 | 7.09 | 7.10 | 6.82 | 6.85 | 6.85 | -2.28% | 2,543,150 |
| Jan 19, 2026 | 6.98 | 7.09 | 6.96 | 7.01 | 7.01 | 0.43% | 599,186 |
| Jan 16, 2026 | 7.01 | 7.08 | 6.93 | 6.98 | 6.98 | 0.14% | 1,396,171 |
| Jan 15, 2026 | 6.85 | 7.03 | 6.83 | 6.97 | 6.97 | -0.14% | 1,686,784 |
| Jan 14, 2026 | 7.01 | 7.13 | 6.93 | 6.98 | 6.98 | 0.43% | 3,007,547 |
| Jan 13, 2026 | 6.91 | 7.07 | 6.89 | 6.95 | 6.95 | 1.76% | 2,737,032 |
| Jan 12, 2026 | 6.57 | 6.85 | 6.57 | 6.83 | 6.83 | 4.12% | 4,501,064 |
| Jan 9, 2026 | 6.52 | 6.61 | 6.48 | 6.56 | 6.56 | 1.08% | 3,544,426 |
| Jan 8, 2026 | 6.45 | 6.50 | 6.27 | 6.49 | 6.49 | 1.25% | 5,694,421 |
| Jan 7, 2026 | 6.40 | 6.42 | 6.22 | 6.41 | 6.41 | -1.08% | 3,164,338 |
| Jan 6, 2026 | 6.64 | 6.69 | 6.44 | 6.48 | 6.48 | -1.97% | 4,040,302 |
| Jan 5, 2026 | 7.00 | 7.00 | 6.42 | 6.61 | 6.61 | -7.42% | 6,738,784 |
| Jan 2, 2026 | 7.00 | 7.15 | 6.95 | 7.14 | 7.14 | 1.56% | 991,382 |
| Dec 31, 2025 | 7.06 | 7.08 | 7.03 | 7.03 | 7.03 | -0.71% | 705,569 |
| Dec 30, 2025 | 7.05 | 7.12 | 7.03 | 7.08 | 7.08 | 1.00% | 1,289,938 |
| Dec 29, 2025 | 6.93 | 7.07 | 6.93 | 7.01 | 7.01 | 1.30% | 845,049 |
| Dec 24, 2025 | 7.04 | 7.05 | 6.92 | 6.92 | 6.92 | -1.56% | 348,358 |
| Dec 23, 2025 | 6.95 | 7.05 | 6.86 | 7.03 | 7.03 | 1.59% | 1,505,170 |
| Dec 22, 2025 | 7.00 | 7.03 | 6.89 | 6.92 | 6.92 | 0.29% | 2,806,047 |
| Dec 19, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | 6.90 | 1.47% | 7,756,953 |
| Dec 18, 2025 | 6.90 | 6.98 | 6.79 | 6.80 | 6.80 | -1.02% | 1,045,829 |
| Dec 17, 2025 | 6.89 | 6.90 | 6.77 | 6.87 | 6.87 | 1.33% | 1,264,618 |
| Dec 16, 2025 | 6.93 | 6.94 | 6.76 | 6.78 | 6.78 | -3.28% | 2,446,890 |
| Dec 15, 2025 | 7.09 | 7.11 | 6.90 | 7.01 | 7.01 | -1.41% | 3,415,586 |
| Dec 12, 2025 | 7.39 | 7.40 | 6.89 | 7.11 | 7.11 | -4.56% | 3,220,037 |
| Dec 11, 2025 | 7.52 | 7.55 | 7.40 | 7.45 | 7.45 | -1.72% | 1,144,006 |
| Dec 10, 2025 | 7.63 | 7.63 | 7.47 | 7.58 | 7.58 | -0.52% | 1,623,014 |
| Dec 9, 2025 | 7.82 | 7.86 | 7.55 | 7.62 | 7.62 | -2.93% | 1,558,719 |
| Dec 8, 2025 | 7.78 | 7.91 | 7.71 | 7.85 | 7.85 | 0.51% | 997,109 |
| Dec 5, 2025 | 7.87 | 7.95 | 7.80 | 7.81 | 7.81 | -0.89% | 1,380,924 |
| Dec 4, 2025 | 7.85 | 7.99 | 7.83 | 7.88 | 7.88 | 0.51% | 1,694,004 |
| Dec 3, 2025 | 7.66 | 7.90 | 7.64 | 7.84 | 7.84 | 2.62% | 1,711,753 |
| Dec 2, 2025 | 7.74 | 7.75 | 7.61 | 7.64 | 7.64 | -1.29% | 674,903 |
| Dec 1, 2025 | 7.85 | 7.98 | 7.73 | 7.74 | 7.74 | -0.77% | 911,955 |
| Nov 28, 2025 | 7.72 | 7.83 | 7.65 | 7.80 | 7.80 | 2.50% | 960,779 |
| Nov 27, 2025 | 7.49 | 7.64 | 7.49 | 7.61 | 7.61 | 1.20% | 654,464 |
| Nov 26, 2025 | 7.58 | 7.62 | 7.50 | 7.52 | 7.52 | -0.92% | 2,089,817 |
| Nov 25, 2025 | 7.60 | 7.63 | 7.39 | 7.59 | 7.59 | -0.52% | 2,473,733 |
| Nov 24, 2025 | 7.65 | 7.70 | 7.58 | 7.63 | 7.63 | 0.26% | 1,019,941 |
| Nov 21, 2025 | 7.66 | 7.66 | 7.44 | 7.61 | 7.61 | -0.91% | 1,214,419 |
| Nov 20, 2025 | 7.85 | 8.05 | 7.66 | 7.68 | 7.68 | -0.52% | 2,347,490 |
| Nov 19, 2025 | 7.60 | 7.77 | 7.53 | 7.72 | 7.72 | 0.13% | 1,578,778 |
| Nov 18, 2025 | 7.39 | 7.74 | 7.37 | 7.71 | 7.71 | 3.35% | 1,695,596 |
| Nov 17, 2025 | 7.40 | 7.60 | 7.35 | 7.46 | 7.46 | 1.22% | 3,281,760 |
| Nov 14, 2025 | 7.05 | 7.40 | 7.05 | 7.37 | 7.37 | 4.54% | 1,991,967 |
| Nov 13, 2025 | 7.17 | 7.22 | 7.01 | 7.05 | 7.05 | -0.98% | 1,427,803 |
| Nov 12, 2025 | 7.27 | 7.29 | 7.11 | 7.12 | 7.12 | -2.47% | 2,459,977 |
| Nov 11, 2025 | 7.20 | 7.39 | 7.20 | 7.30 | 7.30 | 1.39% | 2,420,716 |
| Nov 10, 2025 | 7.15 | 7.30 | 7.07 | 7.20 | 7.20 | 1.69% | 2,389,720 |
| Nov 7, 2025 | 6.99 | 7.08 | 6.96 | 7.08 | 7.08 | 1.00% | 1,031,494 |
| Nov 6, 2025 | 7.10 | 7.13 | 6.90 | 7.01 | 7.01 | -0.99% | 1,422,997 |
| Nov 5, 2025 | 6.98 | 7.14 | 6.95 | 7.08 | 7.08 | 1.87% | 1,486,196 |
| Nov 4, 2025 | 6.99 | 7.04 | 6.81 | 6.95 | 6.95 | -1.42% | 1,879,930 |
| Nov 3, 2025 | 6.91 | 7.08 | 6.88 | 7.05 | 7.05 | 2.32% | 1,421,906 |
| Oct 31, 2025 | 6.92 | 6.99 | 6.71 | 6.89 | 6.89 | 0.29% | 1,819,436 |
| Oct 30, 2025 | 6.84 | 6.91 | 6.78 | 6.87 | 6.87 | -0.43% | 2,062,347 |
| Oct 29, 2025 | 6.77 | 7.02 | 6.77 | 6.90 | 6.90 | 2.22% | 2,791,159 |
| Oct 28, 2025 | 6.71 | 6.77 | 6.66 | 6.75 | 6.75 | -0.15% | 1,067,756 |
| Oct 27, 2025 | 6.75 | 6.81 | 6.73 | 6.76 | 6.76 | 0.60% | 2,954,056 |
| Oct 24, 2025 | 6.78 | 6.83 | 6.67 | 6.72 | 6.72 | -0.88% | 1,243,039 |
| Oct 23, 2025 | 6.80 | 6.90 | 6.76 | 6.78 | 6.78 | 1.95% | 1,479,584 |
| Oct 22, 2025 | 6.40 | 6.66 | 6.40 | 6.65 | 6.65 | 4.56% | 3,354,319 |
| Oct 21, 2025 | 6.35 | 6.39 | 6.30 | 6.36 | 6.36 | - | 2,032,008 |
| Oct 20, 2025 | 6.31 | 6.42 | 6.29 | 6.36 | 6.36 | 0.79% | 2,827,259 |
| Oct 17, 2025 | 6.16 | 6.36 | 6.15 | 6.31 | 6.31 | 2.94% | 2,034,032 |
| Oct 16, 2025 | 6.39 | 6.44 | 6.11 | 6.13 | 6.13 | -4.22% | 1,647,076 |
| Oct 15, 2025 | 6.58 | 6.60 | 6.37 | 6.40 | 6.40 | -2.14% | 2,243,383 |
| Oct 14, 2025 | 6.58 | 6.63 | 6.42 | 6.54 | 6.54 | -0.91% | 1,455,769 |