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 (%)
Mar 30, 2021 18.20 18.20 18.20 0 +0.27(+1.52%)
Mar 29, 2021 17.93 17.93 17.93 17.93 130 -0.54(-2.91%)
Mar 26, 2021 18.44 18.49 18.44 18.47 600 +0.04(+0.23%)
Mar 25, 2021 18.41 18.43 18.41 18.42 1,460 -0.27(-1.44%)
Mar 24, 2021 17.50 18.69 17.50 18.69 337 +0.26(+1.40%)
Mar 23, 2021 18.92 18.92 18.44 18.44 435 -0.19(-1.04%)
Mar 19, 2021 18.63 18.63 18.63 0 -0.24(-1.25%)
Mar 18, 2021 18.87 18.87 18.87 30 +0.00(+0.00%)
Mar 17, 2021 18.81 18.87 18.81 18.87 241 +0.06(+0.33%)
Mar 16, 2021 18.80 18.80 18.80 3 +0.00(+0.00%)
Mar 15, 2021 18.80 18.80 18.63 18.80 357 +0.38(+2.08%)
Mar 12, 2021 18.02 18.42 18.02 18.42 300 +0.22(+1.21%)
Mar 11, 2021 18.20 18.20 18.20 18.20 160 -0.00(-0.02%)
Mar 10, 2021 17.50 18.20 17.50 18.20 1,100 +1.25(+7.40%)
Mar 09, 2021 16.95 16.95 16.95 8 +0.00(+0.00%)
Mar 08, 2021 16.58 17.06 16.58 16.95 2,692 -0.11(-0.65%)
Mar 05, 2021 17.40 17.40 17.06 17.06 2,400 -1.34(-7.28%)
Mar 04, 2021 18.57 18.90 18.20 18.40 2,823 -0.21(-1.13%)
Mar 03, 2021 18.24 18.61 18.24 18.61 766 -0.39(-2.05%)
Mar 02, 2021 18.55 19.00 18.55 19.00 1,916 +0.87(+4.82%)
Mar 01, 2021 18.13 18.13 18.13 18.13 448 +0.04(+0.24%)
Feb 26, 2021 18.34 18.34 18.08 18.08 3,100 -0.77(-4.07%)
Feb 25, 2021 18.37 19.00 18.28 18.85 2,266 -0.16(-0.84%)
Feb 24, 2021 18.60 19.18 18.60 19.01 2,077 +0.60(+3.27%)
Feb 23, 2021 18.17 18.51 18.17 18.41 2,532 +0.36(+1.98%)
Feb 22, 2021 18.51 18.53 18.05 18.05 1,701 -0.65(-3.48%)
Feb 19, 2021 18.70 18.70 18.70 31 +0.00(+0.00%)
Feb 18, 2021 18.70 18.70 18.66 18.70 1,194 -0.20(-1.06%)
Feb 17, 2021 18.90 18.99 18.90 18.90 678 -0.03(-0.16%)
Feb 16, 2021 18.92 18.93 18.92 18.93 1,170 +0.01(+0.05%)
Feb 12, 2021 19.24 19.24 18.83 18.92 2,200 -0.38(-1.97%)
Feb 11, 2021 19.29 19.30 19.29 19.30 2,174 +0.35(+1.85%)
Feb 10, 2021 18.95 18.95 18.95 18.95 251 +0.07(+0.35%)
Feb 09, 2021 19.09 19.09 18.88 18.88 206 -0.34(-1.75%)
Feb 08, 2021 19.22 19.22 19.22 19.22 1,018 +0.03(+0.16%)
Feb 05, 2021 19.17 19.19 19.17 19.19 1,300 +0.04(+0.21%)
Feb 03, 2021 19.15 19.15 19.15 0 +0.05(+0.29%)
Feb 02, 2021 19.10 19.10 19.10 20 +0.00(+0.00%)
Feb 01, 2021 19.10 19.10 19.10 1 +0.00(+0.00%)
Jan 29, 2021 19.10 19.10 19.10 70 +0.00(+0.00%)
Jan 28, 2021 19.10 19.10 19.10 19.10 500 +0.15(+0.77%)
Jan 27, 2021 18.93 18.95 18.93 18.95 300 -0.06(-0.33%)
Jan 25, 2021 19.01 19.01 19.01 0 +0.00(+0.00%)
Jan 22, 2021 19.87 19.90 19.01 19.01 5,700 -1.09(-5.40%)
Jan 21, 2021 19.90 20.10 19.90 20.10 2,061 +0.23(+1.16%)
Jan 20, 2021 19.88 19.90 19.87 19.87 510 +0.70(+3.63%)
Jan 19, 2021 19.20 19.20 19.17 19.17 2,012 +0.22(+1.18%)
Jan 15, 2021 19.11 19.11 18.95 18.95 2,200 +0.42(+2.28%)
Jan 14, 2021 18.53 18.53 18.53 14 +0.00(+0.00%)
Jan 13, 2021 18.46 18.54 18.40 18.53 2,822 -0.23(-1.21%)
Jan 12, 2021 18.75 18.75 18.75 18.75 130 +0.00(+0.02%)
Jan 11, 2021 18.56 18.75 18.40 18.75 3,652 -0.19(-1.01%)
Jan 08, 2021 19.05 19.29 18.94 18.94 4,300 -0.72(-3.65%)
Jan 07, 2021 20.33 20.33 19.65 19.66 3,400 -0.52(-2.56%)
Jan 05, 2021 20.18 20.18 20.18 0 +0.18(+0.88%)
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.