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 (%)
Feb 28, 2020 11.59 12.45 10.69 12.45 13,900 -1.03(-7.65%)
Feb 27, 2020 13.98 13.98 13.48 13.48 1,070 -0.48(-3.45%)
Feb 26, 2020 13.98 14.26 13.88 13.96 4,719 -0.02(-0.13%)
Feb 25, 2020 14.00 14.00 13.98 13.98 400 -0.52(-3.58%)
Feb 24, 2020 15.04 15.04 14.30 14.50 5,247 -0.61(-4.02%)
Feb 21, 2020 14.91 15.11 14.85 15.11 1,100 +0.02(+0.15%)
Feb 20, 2020 15.19 15.19 14.85 15.09 764 +0.24(+1.58%)
Feb 19, 2020 15.28 15.28 14.85 14.85 1,872 -0.44(-2.85%)
Feb 18, 2020 15.46 15.47 15.00 15.29 1,213 +0.27(+1.82%)
Feb 14, 2020 15.49 15.50 14.75 15.01 1,400 -0.49(-3.18%)
Feb 13, 2020 15.08 15.51 15.08 15.51 1,395 +1.24(+8.66%)
Feb 12, 2020 14.27 14.27 14.27 88 +0.00(+0.00%)
Feb 10, 2020 14.27 14.27 14.27 0 +0.01(+0.07%)
Feb 07, 2020 14.26 14.26 14.26 14.26 500 -0.52(-3.52%)
Feb 06, 2020 14.78 14.78 14.78 76 +0.00(+0.00%)
Feb 05, 2020 14.78 14.78 14.78 14.78 329 -0.06(-0.42%)
Feb 04, 2020 14.33 14.84 14.33 14.84 561 +0.57(+4.01%)
Feb 03, 2020 14.27 14.27 14.27 14.27 202 -0.09(-0.66%)
Jan 31, 2020 14.58 14.58 14.36 14.36 900 -0.53(-3.53%)
Jan 30, 2020 14.77 15.14 14.77 14.89 1,750 +0.00(+0.02%)
Jan 29, 2020 14.89 14.89 14.89 52 +0.00(+0.00%)
Jan 28, 2020 14.89 14.89 14.89 54 +0.00(+0.00%)
Jan 27, 2020 14.89 14.89 14.89 35 +0.00(+0.00%)
Jan 24, 2020 14.50 14.90 14.50 14.89 2,300 +0.33(+2.25%)
Jan 23, 2020 14.53 14.56 14.10 14.56 4,503 +0.09(+0.63%)
Jan 22, 2020 14.79 14.79 14.45 14.47 1,040 +0.45(+3.22%)
Jan 21, 2020 14.01 14.02 14.01 14.02 868 +0.38(+2.79%)
Jan 17, 2020 13.80 13.85 13.64 13.64 1,700 +0.34(+2.57%)
Jan 16, 2020 13.29 13.29 13.29 271 +0.00(+0.00%)
Jan 15, 2020 13.63 13.63 13.29 13.29 1,258 -0.29(-2.10%)
Jan 14, 2020 13.46 13.58 13.46 13.58 371 -0.33(-2.41%)
Jan 13, 2020 13.91 13.91 13.91 1 +0.00(+0.00%)
Jan 10, 2020 13.85 13.91 13.85 13.91 400 +0.17(+1.25%)
Jan 09, 2020 13.74 13.74 13.74 13.74 325 -0.11(-0.77%)
Jan 08, 2020 14.39 14.41 13.85 13.85 1,332 -0.55(-3.81%)
Jan 07, 2020 14.61 14.61 14.40 14.40 720 +0.18(+1.24%)
Jan 06, 2020 14.22 14.22 14.22 14.22 170 +0.12(+0.85%)
Jan 03, 2020 13.86 14.10 13.86 14.10 2,100 +0.23(+1.64%)
Jan 02, 2020 14.00 14.01 13.87 13.87 1,663 -0.12(-0.84%)
Dec 31, 2019 13.65 14.00 13.65 13.99 1,600 +0.39(+2.87%)
Dec 30, 2019 13.70 13.70 13.57 13.60 1,322 +0.65(+5.02%)
Dec 27, 2019 12.94 12.95 12.94 12.95 700 +0.10(+0.76%)
Dec 24, 2019 12.85 12.85 12.85 0 +0.92(+7.72%)
Dec 23, 2019 12.60 12.60 11.93 11.93 2,075 -0.32(-2.60%)
Dec 19, 2019 12.25 12.25 12.25 0 +0.00(+0.00%)
Dec 18, 2019 11.74 12.25 11.60 12.25 2,931 +0.25(+2.07%)
Dec 17, 2019 12.00 12.05 12.00 12.00 1,895 +0.10(+0.86%)
Dec 16, 2019 12.01 12.01 11.90 11.90 1,491 +0.15(+1.28%)
Dec 13, 2019 12.20 12.20 11.73 11.75 2,800 -0.45(-3.69%)
Dec 12, 2019 12.20 12.20 12.20 12.20 903 +0.45(+3.83%)
Dec 11, 2019 11.76 12.00 11.75 11.75 3,872 +0.00(+0.00%)
Dec 10, 2019 11.79 11.84 11.64 11.75 1,702 -0.03(-0.21%)
Dec 09, 2019 11.76 11.78 11.76 11.78 750 +0.02(+0.17%)
Dec 06, 2019 11.64 11.75 11.63 11.75 1,500 +0.18(+1.53%)
Dec 05, 2019 11.54 11.58 11.45 11.58 1,323 -0.17(-1.47%)
Dec 04, 2019 11.39 11.75 11.27 11.75 6,434 +0.42(+3.72%)
Dec 03, 2019 10.76 11.67 10.76 11.33 43,528 +0.73(+6.88%)
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.