Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abitibi Royalties IN (OP: ATBYF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.15 19.15 19.15 19.15 405 -0.05(-0.25%)
Nov 27, 2020 19.26 19.26 19.09 19.20 700 -0.08(-0.43%)
Nov 25, 2020 19.28 19.28 19.28 19.28 200 +0.28(+1.47%)
Nov 24, 2020 19.51 19.51 19.00 19.00 650 -0.67(-3.43%)
Nov 23, 2020 19.46 19.68 19.46 19.68 793 +0.65(+3.44%)
Nov 20, 2020 19.02 19.02 19.02 19.02 200 -0.15(-0.77%)
Nov 19, 2020 18.87 19.17 18.87 19.17 440 -0.84(-4.19%)
Nov 17, 2020 20.01 20.01 20.01 0 +0.00(+0.00%)
Nov 16, 2020 20.23 20.45 20.00 20.01 906 -0.34(-1.69%)
Nov 13, 2020 20.34 20.35 20.34 20.35 900 -0.04(-0.20%)
Nov 12, 2020 19.42 20.39 19.42 20.39 2,269 +1.19(+6.20%)
Nov 11, 2020 19.20 19.20 19.20 5 +0.00(+0.00%)
Nov 10, 2020 19.20 19.20 19.20 33 +0.00(+0.00%)
Nov 09, 2020 19.92 19.92 19.20 19.20 3,970 -0.69(-3.47%)
Nov 06, 2020 19.15 19.97 19.15 19.89 700 +1.06(+5.65%)
Nov 05, 2020 18.16 18.85 17.90 18.83 1,743 +0.84(+4.64%)
Nov 03, 2020 17.99 17.99 17.99 0 +1.18(+7.04%)
Nov 02, 2020 16.81 16.81 16.81 1 +0.00(+0.00%)
Oct 30, 2020 16.90 16.90 16.81 16.81 400 +0.32(+1.94%)
Oct 29, 2020 17.22 17.28 16.47 16.49 1,785 -0.61(-3.58%)
Oct 28, 2020 17.78 17.78 17.10 17.10 256 -1.75(-9.26%)
Oct 27, 2020 18.85 18.85 18.85 65 +0.00(+0.00%)
Oct 26, 2020 18.85 18.85 18.85 2 +0.00(+0.00%)
Oct 23, 2020 18.85 18.85 18.85 4 +0.00(+0.00%)
Oct 21, 2020 18.85 18.85 18.85 0 +0.36(+1.93%)
Oct 19, 2020 18.49 18.49 18.49 0 -0.51(-2.69%)
Oct 16, 2020 19.00 19.00 19.00 19.00 500 -0.35(-1.81%)
Oct 15, 2020 19.35 19.35 19.35 10 +0.00(+0.00%)
Oct 14, 2020 19.35 19.35 19.35 4 +0.00(+0.00%)
Oct 13, 2020 19.35 19.35 19.35 7 +0.00(+0.00%)
Oct 12, 2020 19.35 19.35 19.35 19.35 1,200 +0.43(+2.27%)
Oct 09, 2020 18.92 18.92 18.92 18.92 200 +0.49(+2.67%)
Oct 08, 2020 19.30 19.30 18.40 18.43 2,361 -1.02(-5.26%)
Oct 07, 2020 19.30 19.45 19.30 19.45 625 -0.45(-2.26%)
Oct 06, 2020 19.90 19.90 19.90 36 +0.00(+0.00%)
Oct 05, 2020 19.26 19.90 19.26 19.90 1,125 +0.70(+3.64%)
Oct 02, 2020 19.28 19.28 19.17 19.20 600 -0.30(-1.53%)
Oct 01, 2020 19.69 19.69 19.50 19.50 328 -0.20(-1.02%)
Sep 30, 2020 19.70 19.70 19.70 42 +0.00(+0.00%)
Sep 29, 2020 19.70 19.70 19.70 19.70 630 +0.19(+0.95%)
Sep 28, 2020 19.25 19.51 19.25 19.51 1,606 +0.23(+1.22%)
Sep 25, 2020 19.42 19.60 19.28 19.28 3,500 +0.92(+5.00%)
Sep 24, 2020 18.36 18.36 18.36 18.36 100 +0.36(+2.01%)
Sep 23, 2020 18.66 18.91 18.00 18.00 855 -0.67(-3.59%)
Sep 22, 2020 18.67 18.67 18.67 48 +0.00(+0.00%)
Sep 21, 2020 18.67 18.67 18.67 18.67 157 -0.31(-1.64%)
Sep 18, 2020 18.98 18.98 18.98 12 +0.00(+0.00%)
Sep 17, 2020 18.98 18.98 18.98 18.98 123 +0.17(+0.90%)
Sep 16, 2020 18.90 18.90 18.81 18.81 1,535 -0.18(-0.93%)
Sep 15, 2020 18.99 18.99 18.99 10 +0.00(+0.00%)
Sep 14, 2020 18.50 18.99 18.11 18.99 620 +1.66(+9.59%)
Sep 11, 2020 17.33 17.33 17.33 17.33 300 -0.10(-0.56%)
Sep 10, 2020 16.00 17.42 16.00 17.42 2,124 +1.52(+9.59%)
Sep 09, 2020 15.62 16.10 15.60 15.90 8,357 +0.29(+1.86%)
Sep 08, 2020 15.79 15.79 15.58 15.61 2,434 -0.19(-1.19%)
Sep 04, 2020 15.80 15.80 15.80 40 +0.00(+0.00%)
Sep 03, 2020 16.35 16.35 15.80 15.80 335 -0.36(-2.22%)
Sep 02, 2020 16.37 16.37 16.16 16.16 420 -0.12(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.