Athabasca Oil Corporation (TSX:ATH)
Canada
· Delayed Price · Currency is CAD 11.65
+0.22 (1.92%)
Apr 28, 2026, 4:00 PM EST
Athabasca Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.59 | 11.82 | 11.58 | 11.65 | 11.65 | 1.92% | 3,591,216 |
| Apr 27, 2026 | 11.40 | 11.64 | 11.34 | 11.43 | 11.43 | 1.87% | 3,150,479 |
| Apr 24, 2026 | 11.55 | 11.59 | 11.21 | 11.22 | 11.22 | -3.53% | 2,411,299 |
| Apr 23, 2026 | 11.40 | 11.67 | 11.35 | 11.63 | 11.63 | 2.47% | 2,191,382 |
| Apr 22, 2026 | 11.25 | 11.54 | 11.20 | 11.35 | 11.35 | 1.98% | 2,614,309 |
| Apr 21, 2026 | 10.80 | 11.22 | 10.80 | 11.13 | 11.13 | 3.06% | 3,911,004 |
| Apr 20, 2026 | 10.67 | 10.90 | 10.56 | 10.80 | 10.80 | 2.96% | 2,090,542 |
| Apr 17, 2026 | 10.76 | 10.80 | 10.15 | 10.49 | 10.49 | -6.76% | 6,350,517 |
| Apr 16, 2026 | 10.99 | 11.54 | 10.90 | 11.25 | 11.25 | 2.83% | 3,984,203 |
| Apr 15, 2026 | 10.58 | 10.95 | 10.57 | 10.94 | 10.94 | 2.82% | 2,240,134 |
| Apr 14, 2026 | 10.77 | 10.88 | 10.57 | 10.64 | 10.64 | -2.92% | 2,663,721 |
| Apr 13, 2026 | 10.88 | 11.27 | 10.88 | 10.96 | 10.96 | 3.20% | 2,986,033 |
| Apr 10, 2026 | 10.27 | 10.65 | 10.27 | 10.62 | 10.62 | 4.02% | 2,405,850 |
| Apr 9, 2026 | 10.55 | 10.59 | 10.07 | 10.21 | 10.21 | -1.64% | 2,805,374 |
| Apr 8, 2026 | 9.96 | 10.49 | 9.80 | 10.38 | 10.38 | -5.64% | 3,370,707 |
| Apr 7, 2026 | 10.97 | 11.24 | 10.85 | 11.00 | 11.00 | 0.82% | 3,298,913 |
| Apr 6, 2026 | 10.72 | 11.03 | 10.63 | 10.91 | 10.91 | 1.02% | 4,689,902 |
| Apr 2, 2026 | 10.91 | 11.13 | 10.72 | 10.80 | 10.80 | 4.65% | 3,871,570 |
| Apr 1, 2026 | 10.94 | 11.08 | 10.22 | 10.32 | 10.32 | -8.27% | 6,726,598 |
| Mar 31, 2026 | 10.88 | 11.27 | 10.79 | 11.25 | 11.25 | 3.31% | 6,942,694 |
| Mar 30, 2026 | 11.00 | 11.16 | 10.80 | 10.89 | 10.89 | 1.87% | 5,084,164 |
| Mar 27, 2026 | 10.05 | 10.70 | 10.01 | 10.69 | 10.69 | 7.87% | 5,431,843 |
| Mar 26, 2026 | 9.91 | 10.06 | 9.85 | 9.91 | 9.91 | 1.43% | 3,440,925 |
| Mar 25, 2026 | 9.83 | 10.14 | 9.76 | 9.77 | 9.77 | -2.10% | 3,093,918 |
| Mar 24, 2026 | 9.60 | 10.14 | 9.56 | 9.98 | 9.98 | 4.61% | 2,881,314 |
| Mar 23, 2026 | 9.26 | 9.65 | 9.20 | 9.54 | 9.54 | -2.15% | 4,257,758 |
| Mar 20, 2026 | 9.75 | 9.83 | 9.55 | 9.75 | 9.75 | -0.31% | 12,677,235 |
| Mar 19, 2026 | 9.50 | 9.87 | 9.46 | 9.78 | 9.78 | 3.27% | 2,059,275 |
| Mar 18, 2026 | 9.45 | 9.53 | 9.37 | 9.47 | 9.47 | 0.42% | 2,109,564 |
| Mar 17, 2026 | 9.16 | 9.45 | 9.15 | 9.43 | 9.43 | 3.63% | 2,250,710 |
| Mar 16, 2026 | 9.10 | 9.25 | 8.96 | 9.10 | 9.10 | 0.44% | 1,687,025 |
| Mar 13, 2026 | 8.99 | 9.20 | 8.89 | 9.06 | 9.06 | 0.44% | 2,061,792 |
| Mar 12, 2026 | 8.97 | 9.06 | 8.88 | 9.02 | 9.02 | 1.12% | 5,841,576 |
| Mar 11, 2026 | 8.75 | 8.94 | 8.70 | 8.92 | 8.92 | 1.59% | 2,189,571 |
| Mar 10, 2026 | 8.52 | 8.83 | 8.49 | 8.78 | 8.78 | 1.74% | 1,608,455 |
| Mar 9, 2026 | 8.85 | 8.98 | 8.56 | 8.63 | 8.63 | -1.37% | 2,679,393 |
| 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 |