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 (%)
Apr 28, 2017 6.796 6.802 6.793 6.802 450 -0.07(-0.98%)
Apr 27, 2017 6.869 6.869 6.869 6.869 100 +0.04(+0.60%)
Apr 26, 2017 6.897 6.990 6.828 6.828 2,484 -0.06(-0.93%)
Apr 25, 2017 6.895 6.895 6.892 6.892 270 +0.04(+0.61%)
Apr 24, 2017 6.862 6.862 6.850 6.850 300 -0.14(-2.07%)
Apr 21, 2017 6.995 6.995 6.995 6.995 200 -0.01(-0.19%)
Apr 20, 2017 7.125 7.125 7.008 7.008 690 +0.01(+0.10%)
Apr 19, 2017 7.073 7.073 7.001 7.001 6,800 -0.12(-1.73%)
Apr 13, 2017 7.124 7.124 7.124 0 +0.22(+3.16%)
Apr 12, 2017 6.908 6.910 6.906 6.906 802 +0.01(+0.08%)
Apr 11, 2017 6.894 6.901 6.894 6.901 650 -0.00(-0.00%)
Apr 10, 2017 6.898 6.901 6.898 6.901 5,200 +0.25(+3.79%)
Apr 04, 2017 6.649 6.649 6.649 0 +0.07(+1.08%)
Mar 30, 2017 6.578 6.578 6.578 0 -0.27(-3.90%)
Mar 29, 2017 6.845 6.845 6.845 6.845 1,000 -0.10(-1.44%)
Mar 28, 2017 6.945 6.945 6.945 6.945 1,000 +0.07(+0.98%)
Mar 27, 2017 6.866 6.878 6.866 6.878 200 +0.11(+1.69%)
Mar 24, 2017 6.760 6.800 6.760 6.764 440 +0.04(+0.66%)
Mar 23, 2017 6.854 6.854 6.719 6.719 3,100 -0.15(-2.24%)
Mar 20, 2017 6.873 6.873 6.873 0 -0.03(-0.40%)
Mar 17, 2017 6.934 6.934 6.894 6.901 500 +0.25(+3.71%)
Mar 14, 2017 6.654 6.654 6.654 0 -0.05(-0.69%)
Mar 13, 2017 6.741 6.741 6.700 6.700 3,000 +0.15(+2.24%)
Mar 10, 2017 6.567 6.620 6.553 6.553 1,200 +0.03(+0.41%)
Mar 09, 2017 6.667 6.667 6.526 6.526 513 -0.10(-1.47%)
Mar 08, 2017 6.668 6.668 6.623 6.623 500 -0.00(-0.07%)
Mar 07, 2017 6.688 6.688 6.628 6.628 292 -0.17(-2.47%)
Mar 03, 2017 6.796 6.796 6.796 0 +0.07(+0.97%)
Mar 02, 2017 6.956 6.956 6.731 6.731 2,500 -0.32(-4.48%)
Mar 01, 2017 7.040 7.047 6.995 7.047 675 -0.16(-2.22%)
Feb 23, 2017 7.207 7.207 7.207 50 +0.28(+3.98%)
Feb 22, 2017 6.931 6.931 6.931 6.931 150 -0.56(-7.50%)
Feb 21, 2017 7.496 7.496 7.343 7.493 5,625 +0.01(+0.09%)
Feb 17, 2017 7.487 7.487 7.487 0 -0.53(-6.57%)
Feb 16, 2017 8.013 8.013 8.013 8.013 500 -0.17(-2.04%)
Feb 15, 2017 8.180 8.180 8.180 8.180 200 +0.33(+4.15%)
Feb 14, 2017 7.854 7.854 7.854 7.854 100 +0.12(+1.49%)
Feb 13, 2017 7.739 7.739 7.739 7.739 150 -0.39(-4.82%)
Feb 10, 2017 8.131 8.131 8.131 8.131 400 +0.26(+3.30%)
Feb 09, 2017 7.886 7.886 7.870 7.871 1,500 +0.03(+0.38%)
Feb 08, 2017 7.841 7.841 7.841 7.841 100 -0.20(-2.48%)
Feb 07, 2017 8.048 8.048 8.040 8.040 1,200 +0.03(+0.40%)
Feb 06, 2017 7.882 8.008 7.882 8.008 800 +0.30(+3.85%)
Feb 02, 2017 7.711 7.711 7.711 0 +0.20(+2.59%)
Feb 01, 2017 7.512 7.516 7.511 7.516 680 +0.03(+0.39%)
Jan 30, 2017 7.487 7.487 7.487 0 +0.25(+3.40%)
Jan 27, 2017 7.252 7.252 7.241 7.241 800 -0.07(-0.94%)
Jan 23, 2017 7.310 7.310 7.310 0 +0.10(+1.33%)
Jan 20, 2017 7.143 7.214 7.143 7.214 410 -0.03(-0.46%)
Jan 18, 2017 7.247 7.247 7.247 0 -0.27(-3.53%)
Jan 17, 2017 7.512 7.512 7.512 7.512 100 +0.60(+8.63%)
Jan 13, 2017 6.915 6.915 6.915 0 +0.05(+0.71%)
Jan 10, 2017 6.867 6.867 6.867 0 -0.00(-0.02%)
Jan 06, 2017 6.868 6.868 6.868 0 -0.07(-0.97%)
Jan 05, 2017 6.930 6.936 6.925 6.936 500 +0.26(+3.82%)
Jan 04, 2017 6.763 6.763 6.680 6.680 500 +0.18(+2.75%)
Jan 03, 2017 6.501 6.501 6.501 6.501 200 -0.01(-0.09%)
Dec 30, 2016 6.507 6.507 6.507 0 -0.32(-4.73%)
Dec 29, 2016 6.830 6.830 6.830 6.830 520 +0.43(+6.72%)
Dec 28, 2016 6.363 6.400 6.363 6.400 1,700 +0.00(+0.03%)
Dec 20, 2016 6.398 6.398 6.398 0 -0.00(-0.03%)
Dec 19, 2016 6.400 6.400 6.400 6.400 500 -0.26(-3.89%)
Dec 16, 2016 6.664 6.664 6.659 6.659 600 +0.30(+4.77%)
Dec 15, 2016 6.420 6.420 6.296 6.356 710 -0.28(-4.16%)
Dec 14, 2016 6.566 6.871 6.243 6.632 3,600 -0.02(-0.32%)
Dec 09, 2016 6.653 6.653 6.653 4,000 +0.31(+4.96%)
Dec 07, 2016 6.339 6.339 6.339 0 -0.30(-4.48%)
Dec 05, 2016 6.636 6.636 6.636 0 +0.30(+4.69%)
Dec 02, 2016 6.316 6.339 6.316 6.339 1,500 +0.32(+5.28%)
Dec 01, 2016 6.021 6.021 6.021 6.021 400 -0.28(-4.38%)
Nov 30, 2016 6.318 6.318 6.294 6.297 1,800 +0.27(+4.55%)
Nov 29, 2016 6.023 6.023 6.023 6.023 630 +0.02(+0.42%)
Nov 23, 2016 5.998 5.998 5.998 0 -0.03(-0.43%)
Nov 22, 2016 6.131 6.131 6.024 6.024 200 -0.13(-2.04%)
Nov 18, 2016 6.149 6.149 6.149 2 -0.21(-3.31%)
Nov 17, 2016 6.497 6.360 6.360 2,300 +0.11(+1.81%)
Nov 15, 2016 6.247 6.247 6.247 0 +0.04(+0.63%)
Nov 11, 2016 6.208 6.208 6.208 0 -0.28(-4.27%)
Nov 10, 2016 6.539 6.539 6.450 6.485 595 -0.03(-0.41%)
Nov 09, 2016 6.543 6.543 6.491 6.512 1,000 -0.79(-10.80%)
Nov 07, 2016 7.300 7.300 7.300 8 +0.05(+0.70%)
Nov 03, 2016 7.250 7.250 7.250 0 +0.25(+3.60%)
Nov 02, 2016 6.880 7.000 6.880 6.998 4,700 +0.11(+1.57%)
Nov 01, 2016 6.529 7.085 6.529 6.890 1,900 +0.79(+12.95%)
Oct 28, 2016 6.100 6.100 6.100 0 +0.02(+0.26%)
Oct 25, 2016 6.084 6.084 6.084 44 -0.01(-0.09%)
Oct 24, 2016 6.197 6.197 6.090 6.090 1,116 -0.11(-1.77%)
Oct 21, 2016 6.363 6.363 6.200 6.200 1,050 -0.24(-3.80%)
Oct 20, 2016 6.832 6.832 6.444 6.444 1,400 +0.15(+2.32%)
Oct 19, 2016 6.159 6.298 6.159 6.298 1,800 +0.33(+5.57%)
Oct 18, 2016 5.820 5.966 5.820 5.966 2,300 +0.27(+4.71%)
Oct 17, 2016 5.700 5.700 5.697 5.697 800 +0.01(+0.13%)
Oct 14, 2016 5.677 5.690 5.677 5.690 1,000 +0.31(+5.76%)
Oct 10, 2016 5.380 5.380 5.380 0 -0.06(-1.17%)
Oct 07, 2016 5.444 5.444 5.444 5.444 100 +0.33(+6.45%)
Oct 06, 2016 4.995 5.114 4.986 5.114 1,300 +0.01(+0.24%)
Oct 05, 2016 5.208 5.215 5.102 5.102 14,049 -0.19(-3.61%)
Oct 04, 2016 5.400 5.400 5.280 5.293 2,200 -0.27(-4.79%)
Oct 03, 2016 5.763 5.779 5.525 5.559 4,576 -0.20(-3.41%)
Sep 30, 2016 5.755 5.755 5.755 5.755 0 +0.00(+0.00%)
Sep 29, 2016 5.747 5.760 5.747 5.755 6,500 +0.02(+0.27%)
Sep 28, 2016 5.740 5.740 5.740 5.740 500 +0.05(+0.80%)
Sep 27, 2016 5.732 5.732 5.694 5.694 1,100 -0.09(-1.61%)
Sep 23, 2016 5.787 5.787 5.787 0 -0.36(-5.89%)
Sep 22, 2016 6.496 6.496 6.149 6.149 675 -0.12(-1.88%)
Sep 21, 2016 5.961 6.267 5.961 6.267 2,375 +0.29(+4.85%)
Sep 19, 2016 5.977 5.977 5.977 0 -0.02(-0.32%)
Sep 16, 2016 5.993 6.000 5.993 5.996 3,750 -0.09(-1.56%)
Sep 14, 2016 6.091 6.091 6.091 50 -0.02(-0.28%)
Sep 07, 2016 6.108 6.108 6.108 0 -0.63(-9.30%)
Sep 06, 2016 6.689 6.734 6.681 6.734 770 +0.72(+11.95%)
Sep 02, 2016 6.015 6.015 6.015 0 +0.13(+2.25%)
Sep 01, 2016 5.883 5.883 5.883 5.883 525 -0.00(-0.04%)
Aug 31, 2016 5.875 5.917 5.871 5.885 4,200 -0.18(-2.90%)
Aug 30, 2016 6.093 6.093 6.061 6.061 800 -0.10(-1.61%)
Aug 29, 2016 6.190 6.200 6.129 6.160 950 -0.04(-0.65%)
Aug 26, 2016 6.200 6.200 6.200 6.200 500 +0.03(+0.53%)
Aug 25, 2016 6.142 6.168 6.111 6.168 800 -0.17(-2.64%)
Aug 24, 2016 6.244 6.335 6.244 6.335 850 -0.37(-5.45%)
Aug 22, 2016 6.700 6.700 6.700 0 -0.01(-0.10%)
Aug 19, 2016 6.707 6.707 6.707 6.707 300 -0.11(-1.68%)
Aug 15, 2016 6.822 6.822 6.822 0 +0.28(+4.36%)
Aug 11, 2016 6.537 6.537 6.537 0 -0.05(-0.83%)
Aug 04, 2016 6.592 6.592 6.592 0 +0.09(+1.34%)
Aug 03, 2016 6.466 6.505 6.466 6.505 200 +0.60(+10.12%)
Aug 02, 2016 5.806 5.907 5.783 5.907 800 +0.12(+2.11%)
Jul 29, 2016 5.785 5.785 5.785 0 -0.73(-11.26%)
Jul 27, 2016 6.519 6.519 6.519 40 +0.00(+0.02%)
Jul 26, 2016 6.518 6.518 6.518 6.518 100 -0.04(-0.61%)
Jul 22, 2016 6.558 6.558 6.558 50 -0.01(-0.17%)
Jul 21, 2016 6.827 6.827 6.638 6.569 900 -1.07(-14.03%)
Jul 14, 2016 7.641 7.641 7.641 0 +0.11(+1.52%)
Jul 13, 2016 7.527 7.527 7.527 7.527 100 +0.47(+6.61%)
Jul 12, 2016 7.057 7.061 7.057 7.061 3,000 +0.03(+0.38%)
Jul 11, 2016 7.308 7.308 7.025 7.034 8,330 -0.53(-6.96%)
Jul 08, 2016 7.680 7.680 7.560 0 -0.12(-1.57%)
Jul 07, 2016 7.680 7.680 7.680 7.680 150 +0.81(+11.84%)
Jul 05, 2016 6.839 6.906 6.805 6.867 2,050 +0.58(+9.22%)
Jun 28, 2016 6.287 6.287 6.287 0 -0.10(-1.61%)
Jun 23, 2016 6.390 6.390 6.390 75 +0.09(+1.44%)
Jun 22, 2016 6.326 6.329 6.210 6.299 7,750 +0.09(+1.47%)
Jun 21, 2016 6.201 6.208 6.201 6.208 850 -0.21(-3.32%)
Jun 20, 2016 6.428 6.428 6.270 6.421 640 +0.26(+4.23%)
Jun 17, 2016 6.160 6.160 6.160 6.160 200 +0.16(+2.72%)
Jun 16, 2016 6.052 6.118 5.989 5.997 3,100 -0.01(-0.12%)
Jun 15, 2016 5.690 6.004 5.690 6.004 4,500 +0.28(+4.81%)
Jun 14, 2016 5.728 5.728 5.728 5.728 150 -0.13(-2.17%)
Jun 13, 2016 5.856 5.856 5.855 5.855 500 +0.09(+1.51%)
Jun 10, 2016 5.798 5.798 5.768 5.768 290 -0.03(-0.55%)
Jun 09, 2016 5.940 5.940 5.800 5.800 1,580 -0.07(-1.18%)
Jun 07, 2016 5.869 5.869 5.869 0 +0.42(+7.73%)
Jun 06, 2016 5.330 5.448 5.330 5.448 2,273 +0.12(+2.24%)
Jun 03, 2016 5.055 5.329 5.047 5.329 3,800 +0.62(+13.12%)
Jun 02, 2016 4.570 4.715 4.570 4.711 1,000 +0.15(+3.18%)
May 31, 2016 4.566 4.566 4.566 0 -0.04(-0.81%)
May 27, 2016 4.603 4.603 4.603 0 +0.30(+7.03%)
May 20, 2016 4.301 4.301 4.301 0 -0.04(-0.92%)
May 18, 2016 4.341 4.341 4.341 0 +0.00(+0.04%)
May 17, 2016 4.190 4.339 4.190 4.339 650 +0.15(+3.58%)
May 16, 2016 3.551 4.342 3.551 4.189 1,750 +0.67(+18.95%)
May 13, 2016 3.522 3.522 3.522 3.522 1,000 +0.05(+1.31%)
May 12, 2016 3.478 3.478 3.476 3.476 700 +0.00(+0.03%)
May 11, 2016 3.320 3.475 3.320 3.475 1,600 +0.27(+8.44%)
May 06, 2016 3.204 3.204 3.204 0 +0.01(+0.39%)
May 05, 2016 3.137 3.192 3.137 3.192 1,050 +0.05(+1.66%)
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.