Print

Quotes and Market Data

Find a quote

ATHABASCA OIL CORP

5.19 Up 0.02 (0.39 %)

Delayed : 2024/04/17 13:35:13

  • Previous close $5.17
  • Opening $5.15
  • Price Ask $5.18
  • Price Bid $5.18
  • Size Bid 201
  • Size Ask 20
  • Today High $5.27
  • Today Low $5.11
  • 52 Weeks High $5.59
  • 52 Weeks Low $2.54
  • Volume 2,131,682

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 2.38
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 2,931.39
  • Shares Out (M) : 567.00
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
01:35 PM $5.19 Up $0.00 $5.20 $5.18 4,100
01:34 PM $5.19 Up $0.00 $5.19 $5.19 5,800
01:33 PM $5.19 Up $0.01 $5.19 $5.19 300
01:31 PM $5.19 Down $ -0.01 $5.19 $5.19 100
01:31 PM $5.19 Up $0.00 $5.19 $5.19 0
01:30 PM $5.19 Up $0.00 $5.20 $5.19 11,300
01:29 PM $5.19 Up $0.00 $5.19 $5.19 5,000
01:28 PM $5.19 Up $0.00 $5.19 $5.19 500
01:25 PM $5.19 Up $0.00 $5.19 $5.19 4,600
01:25 PM $5.19 Up $0.00 $5.19 $5.19 0
01:25 PM $5.19 Up $0.00 $5.19 $5.19 0
01:24 PM $5.19 Up $0.01 $5.19 $5.19 10,200
01:23 PM $5.19 Up $0.00 $5.19 $5.19 300
01:21 PM $5.18 Down $0.00 $5.18 $5.18 6,900
01:21 PM $5.18 Up $0.00 $5.18 $5.18 0
01:20 PM $5.19 Up $0.00 $5.19 $5.19 200
01:17 PM $5.18 Down $ -0.01 $5.19 $5.18 12,200
01:17 PM $5.18 Up $0.00 $5.19 $5.18 0
01:17 PM $5.18 Up $0.00 $5.19 $5.18 0
01:16 PM $5.19 Up $0.01 $5.19 $5.18 8,500
01:15 PM $5.18 Up $0.00 $5.18 $5.18 700
01:14 PM $5.18 Up $0.00 $5.18 $5.18 700
01:13 PM $5.18 Up $0.00 $5.18 $5.18 500
01:12 PM $5.18 Up $0.00 $5.18 $5.18 10,400
01:11 PM $5.18 Up $0.00 $5.18 $5.18 200
01:10 PM $5.17 Down $0.00 $5.17 $5.17 36,000
01:09 PM $5.18 Up $0.00 $5.18 $5.17 5,000
01:08 PM $5.17 Up $0.00 $5.17 $5.17 3,200
01:07 PM $5.17 Up $0.01 $5.17 $5.17 19,300
01:06 PM $5.16 Down $0.00 $5.16 $5.16 4,500
01:05 PM $5.17 Down $ -0.01 $5.18 $5.17 4,200
01:04 PM $5.18 Up $0.00 $5.18 $5.18 100
01:03 PM $5.17 Up $0.00 $5.17 $5.17 49,600
01:02 PM $5.17 Up $0.00 $5.17 $5.17 27,100
01:01 PM $5.17 Up $0.00 $5.17 $5.15 93,200
01:00 PM $5.17 Up $0.01 $5.17 $5.17 3,100
12:59 PM $5.16 Up $0.00 $5.16 $5.16 19,800
12:58 PM $5.16 Up $0.00 $5.16 $5.16 200
12:57 PM $5.16 Up $0.00 $5.16 $5.16 500
12:56 PM $5.15 Up $0.00 $5.16 $5.15 600
12:53 PM $5.15 Down $ -0.01 $5.16 $5.15 7,400
12:53 PM $5.15 Up $0.00 $5.16 $5.15 0
12:53 PM $5.15 Up $0.00 $5.16 $5.15 0
12:52 PM $5.16 Up $0.01 $5.16 $5.15 10,500
12:51 PM $5.15 Up $0.01 $5.15 $5.15 100
12:50 PM $5.15 Down $ -0.01 $5.15 $5.15 3,600
12:47 PM $5.15 Up $0.01 $5.15 $5.15 100
12:47 PM $5.15 Up $0.00 $5.15 $5.15 0
12:47 PM $5.15 Up $0.00 $5.15 $5.15 0
12:46 PM $5.14 Up $0.00 $5.14 $5.14 3,600
12:45 PM $5.14 Up $0.01 $5.14 $5.14 3,400
12:44 PM $5.13 Down $ -0.01 $5.15 $5.13 23,700
12:43 PM $5.15 Down $ -0.01 $5.15 $5.15 6,400
12:42 PM $5.15 Up $0.00 $5.15 $5.15 200
12:41 PM $5.15 Up $0.01 $5.15 $5.15 100
12:40 PM $5.14 Up $0.00 $5.14 $5.14 200
12:39 PM $5.14 Up $0.00 $5.14 $5.14 1,300
12:38 PM $5.14 Up $0.00 $5.14 $5.13 19,700
12:37 PM $5.14 Up $0.01 $5.14 $5.14 800
12:36 PM $5.13 Up $0.01 $5.13 $5.13 17,200
12:35 PM $5.12 Up $0.00 $5.12 $5.11 5,300
12:34 PM $5.12 Down $0.00 $5.12 $5.12 10,400
12:33 PM $5.12 Up $0.00 $5.12 $5.11 24,500
12:32 PM $5.12 Down $0.00 $5.12 $5.12 13,100
12:30 PM $5.13 Down $0.00 $5.14 $5.13 9,800
12:30 PM $5.13 Up $0.00 $5.14 $5.13 0
12:29 PM $5.13 Down $ -0.01 $5.13 $5.13 19,100
12:28 PM $5.14 Down $0.00 $5.14 $5.14 13,400
12:27 PM $5.15 Down $ -0.02 $5.15 $5.15 7,300
12:26 PM $5.16 Down $ -0.01 $5.17 $5.16 8,500
12:25 PM $5.17 Up $0.00 $5.17 $5.17 700
12:24 PM $5.17 Up $0.00 $5.17 $5.17 8,500
12:23 PM $5.17 Up $0.00 $5.17 $5.17 500
12:22 PM $5.17 Up $0.00 $5.17 $5.17 400
12:21 PM $5.17 Up $0.01 $5.17 $5.17 100
12:20 PM $5.16 Up $0.01 $5.16 $5.16 14,100
12:18 PM $5.15 Down $0.00 $5.15 $5.15 3,900
12:18 PM $5.15 Up $0.00 $5.15 $5.15 0
12:17 PM $5.16 Down $0.00 $5.16 $5.16 2,400
12:16 PM $5.16 Up $0.01 $5.16 $5.16 1,800
12:15 PM $5.15 Down $ -0.01 $5.16 $5.15 3,600
12:14 PM $5.16 Down $0.00 $5.17 $5.16 15,100
12:13 PM $5.17 Up $0.00 $5.17 $5.16 5,800
12:12 PM $5.16 Up $0.00 $5.17 $5.16 6,400
12:11 PM $5.16 Up $0.00 $5.16 $5.16 300
12:10 PM $5.16 Up $0.00 $5.16 $5.15 6,300
12:09 PM $5.16 Up $0.00 $5.17 $5.15 28,400
12:07 PM $5.16 Up $0.00 $5.16 $5.16 13,700
12:07 PM $5.16 Up $0.00 $5.16 $5.16 0
12:04 PM $5.16 Up $0.00 $5.16 $5.16 9,600
12:04 PM $5.16 Up $0.00 $5.16 $5.16 0
12:04 PM $5.16 Up $0.00 $5.16 $5.16 0
12:03 PM $5.16 Down $ -0.01 $5.16 $5.16 12,100
12:02 PM $5.17 Up $0.00 $5.17 $5.17 300
12:01 PM $5.17 Down $0.00 $5.17 $5.17 200
12:00 PM $5.17 Up $0.00 $5.17 $5.17 1,600
11:59 AM $5.17 Down $ -0.01 $5.17 $5.17 8,500
11:58 AM $5.18 Down $ -0.01 $5.19 $5.18 39,500
11:56 AM $5.19 Down $ -0.01 $5.20 $5.19 23,000
11:56 AM $5.19 Up $0.00 $5.20 $5.19 0
11:55 AM $5.20 Up $0.00 $5.21 $5.20 4,700
11:54 AM $5.20 Down $0.00 $5.20 $5.20 7,600
11:53 AM $5.21 Down $ -0.01 $5.21 $5.21 6,700
11:52 AM $5.22 Up $0.01 $5.22 $5.21 5,200
11:51 AM $5.21 Up $0.00 $5.22 $5.21 14,300
11:50 AM $5.21 Up $0.00 $5.21 $5.21 1,000
11:49 AM $5.21 Down $ -0.01 $5.21 $5.21 80,100
11:46 AM $5.22 Up $0.00 $5.23 $5.22 5,000
11:46 AM $5.22 Up $0.00 $5.23 $5.22 0
11:46 AM $5.22 Up $0.00 $5.23 $5.22 0
11:44 AM $5.22 Up $0.01 $5.23 $5.22 7,900
11:44 AM $5.22 Up $0.00 $5.23 $5.22 0
11:43 AM $5.21 Up $0.00 $5.21 $5.21 2,700
11:42 AM $5.21 Up $0.00 $5.21 $5.21 100
11:41 AM $5.21 Down $0.00 $5.21 $5.21 100
11:40 AM $5.21 Down $0.00 $5.21 $5.21 7,700
11:39 AM $5.22 Up $0.00 $5.22 $5.22 100
11:38 AM $5.22 Down $0.00 $5.22 $5.22 4,600
11:37 AM $5.22 Up $0.01 $5.22 $5.20 5,400
11:36 AM $5.21 Up $0.00 $5.21 $5.21 2,500
11:35 AM $5.21 Up $0.00 $5.21 $5.21 4,100
11:34 AM $5.21 Up $0.01 $5.21 $5.21 200
11:32 AM $5.20 Down $0.00 $5.21 $5.20 22,100
11:32 AM $5.20 Up $0.00 $5.21 $5.20 0
11:31 AM $5.21 Down $0.00 $5.21 $5.21 600
11:30 AM $5.21 Down $ -0.01 $5.23 $5.21 8,800
11:28 AM $5.22 Up $0.00 $5.22 $5.22 300
11:28 AM $5.22 Up $0.00 $5.22 $5.22 0
11:27 AM $5.22 Up $0.00 $5.22 $5.22 22,200
11:26 AM $5.22 Down $ -0.02 $5.24 $5.22 40,300
11:25 AM $5.24 Up $0.00 $5.24 $5.24 3,500
11:22 AM $5.24 Down $ -0.01 $5.25 $5.24 24,000
11:22 AM $5.24 Up $0.00 $5.25 $5.24 0
11:22 AM $5.24 Up $0.00 $5.25 $5.24 0
11:21 AM $5.25 Up $0.00 $5.25 $5.25 21,500
11:20 AM $5.25 Up $0.00 $5.25 $5.25 200
11:19 AM $5.25 Down $0.00 $5.25 $5.25 100
11:18 AM $5.25 Up $0.00 $5.25 $5.25 500
11:17 AM $5.25 Down $ -0.01 $5.26 $5.25 40,700
11:16 AM $5.26 Down $ -0.01 $5.26 $5.26 12,700
11:14 AM $5.27 Up $0.01 $5.27 $5.26 31,400
11:14 AM $5.27 Up $0.00 $5.27 $5.26 0
11:13 AM $5.26 Down $0.00 $5.26 $5.26 1,100
11:12 AM $5.26 Up $0.00 $5.26 $5.26 5,000
11:11 AM $5.26 Up $0.00 $5.26 $5.26 20,500
11:10 AM $5.26 Up $0.00 $5.27 $5.26 16,500
11:09 AM $5.26 Up $0.01 $5.26 $5.26 3,200
11:08 AM $5.25 Up $0.00 $5.25 $5.25 3,900
11:07 AM $5.25 Up $0.01 $5.25 $5.25 100
11:06 AM $5.24 Up $0.02 $5.25 $5.23 18,100
11:05 AM $5.23 Up $0.00 $5.23 $5.22 10,900
11:04 AM $5.22 Up $0.00 $5.22 $5.22 20,500
11:03 AM $5.22 Up $0.00 $5.22 $5.22 21,100
11:02 AM $5.22 Up $0.00 $5.22 $5.22 300
11:01 AM $5.22 Up $0.00 $5.22 $5.22 15,300
11:00 AM $5.22 Up $0.00 $5.22 $5.22 10,900
10:59 AM $5.22 Up $0.00 $5.22 $5.22 100
10:58 AM $5.22 Down $0.00 $5.22 $5.22 100
10:57 AM $5.22 Down $0.00 $5.22 $5.22 10,800
10:56 AM $5.23 Down $ -0.01 $5.23 $5.22 1,600
10:55 AM $5.23 Up $0.01 $5.23 $5.23 5,200
10:54 AM $5.23 Down $ -0.01 $5.23 $5.23 300
10:53 AM $5.23 Up $0.00 $5.23 $5.23 1,500
10:52 AM $5.23 Down $ -0.01 $5.23 $5.23 35,000
10:51 AM $5.24 Up $0.00 $5.24 $5.24 5,400
10:50 AM $5.24 Down $0.00 $5.24 $5.24 55,700
10:49 AM $5.25 Down $0.00 $5.25 $5.25 16,900
10:48 AM $5.25 Up $0.00 $5.25 $5.25 9,500
10:47 AM $5.25 Down $0.00 $5.26 $5.25 56,500
10:46 AM $5.26 Up $0.00 $5.26 $5.26 700
10:45 AM $5.26 Up $0.00 $5.26 $5.25 8,600
10:44 AM $5.25 Up $0.00 $5.25 $5.25 200
10:42 AM $5.25 Up $0.00 $5.25 $5.25 100
10:42 AM $5.25 Up $0.00 $5.25 $5.25 0
10:41 AM $5.25 Up $0.00 $5.25 $5.24 900
10:40 AM $5.24 Down $0.00 $5.24 $5.24 8,800
10:39 AM $5.25 Up $0.01 $5.25 $5.24 7,400
10:38 AM $5.23 Up $0.00 $5.23 $5.23 1,900
10:37 AM $5.23 Down $ -0.01 $5.23 $5.23 100
10:36 AM $5.24 Down $0.00 $5.24 $5.24 5,200
10:35 AM $5.25 Up $0.00 $5.25 $5.24 900
10:34 AM $5.24 Down $ -0.01 $5.25 $5.24 11,600
10:33 AM $5.25 Up $0.00 $5.25 $5.25 400
10:32 AM $5.25 Up $0.00 $5.25 $5.25 1,700
10:31 AM $5.25 Down $0.00 $5.25 $5.25 200
10:30 AM $5.25 Up $0.01 $5.25 $5.24 1,300
10:28 AM $5.24 Up $0.00 $5.24 $5.24 100
10:28 AM $5.24 Up $0.00 $5.24 $5.24 0
10:27 AM $5.24 Up $0.01 $5.24 $5.23 10,400
10:26 AM $5.23 Down $ -0.02 $5.24 $5.22 25,800
10:23 AM $5.25 Down $0.00 $5.25 $5.25 9,500
10:23 AM $5.25 Up $0.00 $5.25 $5.25 0
10:23 AM $5.25 Up $0.00 $5.25 $5.25 0
10:22 AM $5.26 Up $0.00 $5.26 $5.25 16,200
10:20 AM $5.25 Down $ -0.01 $5.26 $5.25 7,000
10:20 AM $5.25 Up $0.00 $5.26 $5.25 0
10:19 AM $5.26 Up $0.00 $5.26 $5.25 8,400
10:18 AM $5.26 Up $0.01 $5.26 $5.25 20,700
10:16 AM $5.25 Up $0.00 $5.25 $5.25 300
10:16 AM $5.25 Up $0.00 $5.25 $5.25 0
10:15 AM $5.25 Down $0.00 $5.25 $5.25 200
10:14 AM $5.25 Up $0.00 $5.25 $5.25 100
10:13 AM $5.25 Up $0.00 $5.25 $5.25 300
10:12 AM $5.25 Up $0.00 $5.25 $5.25 200
10:10 AM $5.25 Up $0.00 $5.25 $5.24 3,100
10:10 AM $5.25 Up $0.00 $5.25 $5.24 0
10:09 AM $5.25 Down $0.00 $5.25 $5.25 1,000
10:08 AM $5.25 Up $0.00 $5.26 $5.25 15,200
10:06 AM $5.25 Up $0.01 $5.25 $5.25 200
10:06 AM $5.25 Up $0.00 $5.25 $5.25 0
10:04 AM $5.24 Down $ -0.01 $5.24 $5.24 2,900
10:04 AM $5.24 Up $0.00 $5.24 $5.24 0
10:03 AM $5.25 Down $ -0.01 $5.26 $5.25 8,900
10:02 AM $5.26 Up $0.00 $5.26 $5.25 27,700
10:01 AM $5.26 Up $0.00 $5.26 $5.25 4,400
10:00 AM $5.26 Up $0.00 $5.27 $5.26 30,700
09:59 AM $5.26 Up $0.01 $5.26 $5.25 4,500
09:58 AM $5.25 Up $0.00 $5.25 $5.25 4,300
09:57 AM $5.25 Up $0.02 $5.25 $5.23 28,700
09:56 AM $5.23 Up $0.01 $5.23 $5.23 700
09:55 AM $5.22 Up $0.00 $5.23 $5.22 10,100
09:54 AM $5.22 Up $0.00 $5.22 $5.22 200
09:53 AM $5.22 Up $0.01 $5.22 $5.21 200
09:52 AM $5.21 Down $0.00 $5.21 $5.21 1,000
09:51 AM $5.21 Down $0.00 $5.21 $5.21 7,500
09:50 AM $5.22 Down $0.00 $5.22 $5.22 9,200
09:49 AM $5.22 Up $0.01 $5.22 $5.21 1,500
09:48 AM $5.21 Up $0.01 $5.21 $5.20 59,500
09:47 AM $5.20 Up $0.00 $5.20 $5.20 25,600
09:46 AM $5.20 Up $0.00 $5.20 $5.20 1,700
09:45 AM $5.20 Up $0.00 $5.20 $5.20 40,300
09:43 AM $5.20 Up $0.01 $5.20 $5.20 100
09:43 AM $5.20 Up $0.00 $5.20 $5.20 0
09:42 AM $5.19 Up $0.00 $5.19 $5.19 10,800
09:41 AM $5.19 Up $0.01 $5.19 $5.18 3,800
09:40 AM $5.19 Up $0.01 $5.19 $5.18 600
09:39 AM $5.17 Up $0.00 $5.18 $5.17 600
09:38 AM $5.17 Up $0.01 $5.18 $5.17 1,500
09:37 AM $5.16 Up $0.02 $5.16 $5.14 16,800
09:36 AM $5.14 Up $0.00 $5.14 $5.14 5,000
09:35 AM $5.14 Down $ -0.01 $5.15 $5.14 39,700
09:34 AM $5.15 Up $0.00 $5.15 $5.14 1,600
09:33 AM $5.15 Up $0.00 $5.15 $5.15 1,600
09:32 AM $5.15 Down $ -0.02 $5.18 $5.15 55,700
09:31 AM $5.17 Up $0.02 $5.17 $5.14 3,300
09:30 AM $5.15 Down $ -0.02 $5.16 $5.14 53,200
Previous close $5.17

One month history

Date Closing Opening High Low Volume
17-04-2024 $5.19 $5.17 $5.20 $5.11 733,900
16-04-2024 $5.17 $5.14 $5.21 $5.12 1,435,900
15-04-2024 $5.12 $5.20 $5.20 $5.12 2,021,100
12-04-2024 $5.35 $5.36 $5.43 $5.34 2,690,600
11-04-2024 $5.30 $5.30 $5.35 $5.22 3,172,000
10-04-2024 $5.56 $5.38 $5.59 $5.37 3,629,400
09-04-2024 $5.24 $5.22 $5.25 $5.19 1,525,400
08-04-2024 $5.27 $5.20 $5.30 $5.15 2,832,900
05-04-2024 $5.10 $5.14 $5.16 $5.08 2,695,800
04-04-2024 $5.11 $5.09 $5.14 $5.04 3,112,300
03-04-2024 $5.04 $5.07 $5.10 $5.01 3,370,500
02-04-2024 $5.09 $5.22 $5.22 $5.08 6,314,200
01-04-2024 $5.24 $5.25 $5.26 $5.21 1,326,300
28-03-2024 $5.23 $5.19 $5.26 $5.15 1,822,200
27-03-2024 $5.20 $5.17 $5.21 $5.11 1,504,000
26-03-2024 $5.19 $5.33 $5.33 $5.18 2,932,900
25-03-2024 $5.46 $5.48 $5.48 $5.41 1,624,800
22-03-2024 $5.25 $5.18 $5.25 $5.18 1,452,900
21-03-2024 $5.21 $5.16 $5.26 $5.15 2,781,000
20-03-2024 $5.19 $5.22 $5.25 $5.15 2,180,200
19-03-2024 $5.25 $5.30 $5.30 $5.25 1,027,400
18-03-2024 $5.26 $5.29 $5.31 $5.25 1,843,300
15-03-2024 $5.30 $5.34 $5.35 $5.27 1,701,700
14-03-2024 $5.26 $5.24 $5.30 $5.24 1,518,900
13-03-2024 $5.14 $5.16 $5.18 $5.12 2,084,800
12-03-2024 $5.06 $5.14 $5.14 $5.03 1,866,400
11-03-2024 $5.18 $5.16 $5.24 $5.14 1,361,700
08-03-2024 $5.19 $5.31 $5.32 $5.18 2,116,700
07-03-2024 $5.23 $5.21 $5.25 $5.19 2,175,400
06-03-2024 $5.23 $5.27 $5.29 $5.20 2,585,300
Graphs are not available, please refer to the detailed table
Back to top