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 24, 2018 7.947 7.947 7.947 0 -0.00(-0.03%)
Apr 20, 2018 7.950 7.950 7.950 50 -0.05(-0.63%)
Apr 19, 2018 8.000 8.000 8.000 8.000 405 -0.04(-0.53%)
Apr 12, 2018 8.043 8.043 8.043 0 +0.02(+0.23%)
Apr 11, 2018 8.021 8.024 7.980 8.024 2,750 -0.03(-0.32%)
Apr 10, 2018 8.050 8.050 8.050 8.050 500 +0.01(+0.12%)
Apr 09, 2018 8.040 8.040 8.040 8.040 350 -0.09(-1.15%)
Apr 06, 2018 8.073 8.140 8.050 8.134 5,850 +0.12(+1.52%)
Apr 04, 2018 8.012 8.012 8.012 0 +0.14(+1.72%)
Mar 29, 2018 7.877 7.877 7.877 0 +0.29(+3.88%)
Mar 26, 2018 7.583 7.583 7.583 0 -0.02(-0.28%)
Mar 23, 2018 7.623 7.750 7.604 7.604 500 +0.10(+1.39%)
Mar 19, 2018 7.500 7.500 7.500 80 -0.12(-1.59%)
Mar 15, 2018 7.621 7.621 7.621 0 +0.22(+2.94%)
Mar 14, 2018 7.404 7.404 7.404 7.404 300 -0.01(-0.19%)
Mar 08, 2018 7.418 7.418 7.418 0 -0.08(-1.10%)
Mar 06, 2018 7.500 7.500 7.500 30 -0.22(-2.85%)
Mar 05, 2018 7.700 7.720 7.700 7.720 7,900 +0.27(+3.62%)
Mar 02, 2018 7.474 7.474 7.444 7.450 3,417 -0.26(-3.42%)
Mar 01, 2018 7.714 7.714 7.714 7.714 375 +0.04(+0.57%)
Feb 26, 2018 7.670 7.670 7.670 0 +0.03(+0.37%)
Feb 22, 2018 7.642 7.642 7.642 0 +0.04(+0.55%)
Feb 21, 2018 7.881 7.881 7.600 7.600 2,000 -0.46(-5.74%)
Feb 15, 2018 8.063 8.063 8.063 0 +0.41(+5.42%)
Feb 14, 2018 7.953 7.953 7.644 7.648 749 +0.07(+0.91%)
Feb 12, 2018 7.579 7.579 7.579 0 +0.13(+1.74%)
Feb 09, 2018 7.450 7.450 7.450 7.450 250 -0.44(-5.59%)
Feb 08, 2018 7.897 7.897 7.707 7.891 1,500 +0.30(+3.96%)
Feb 06, 2018 7.590 7.590 7.590 0 -0.26(-3.32%)
Feb 01, 2018 7.851 7.851 7.851 0 +0.07(+0.92%)
Jan 31, 2018 7.705 7.779 7.681 7.779 1,450 -0.16(-2.07%)
Jan 30, 2018 7.988 7.988 7.944 7.944 2,750 -0.19(-2.33%)
Jan 26, 2018 8.134 8.134 8.134 75 +0.07(+0.85%)
Jan 25, 2018 8.065 8.065 8.065 8.065 500 +0.07(+0.82%)
Jan 24, 2018 8.000 8.012 8.000 8.000 1,250 +0.42(+5.52%)
Jan 23, 2018 7.597 7.597 7.581 7.581 1,000 -0.03(-0.37%)
Jan 22, 2018 7.613 7.645 7.609 7.609 650 -0.40(-4.97%)
Jan 19, 2018 7.544 8.007 7.543 8.007 2,325 +0.50(+6.69%)
Jan 17, 2018 7.505 7.505 7.505 0 -0.13(-1.76%)
Jan 16, 2018 7.664 7.664 7.656 7.640 200 +0.04(+0.49%)
Jan 11, 2018 7.603 7.603 7.603 0 -0.20(-2.53%)
Jan 10, 2018 7.800 7.800 7.800 7.800 460 +0.06(+0.80%)
Jan 08, 2018 7.738 7.738 7.738 0 -0.26(-3.27%)
Jan 05, 2018 8.000 8.000 8.000 8.000 675 +0.02(+0.21%)
Jan 04, 2018 7.505 7.982 7.505 7.982 1,350 +0.58(+7.87%)
Jan 03, 2018 7.488 7.488 7.400 7.400 450 -0.09(-1.14%)
Jan 02, 2018 7.436 7.502 7.436 7.485 600 +0.10(+1.29%)
Dec 29, 2017 7.390 7.390 7.390 0 +0.04(+0.49%)
Dec 20, 2017 7.354 7.354 7.354 0 +0.35(+5.02%)
Dec 19, 2017 7.002 7.002 7.002 7.002 140 -0.02(-0.23%)
Dec 18, 2017 6.930 7.050 6.910 7.018 1,920 +0.12(+1.71%)
Dec 14, 2017 6.900 6.900 6.900 0 +0.20(+3.04%)
Dec 08, 2017 6.697 6.697 6.697 0 +0.02(+0.29%)
Dec 05, 2017 6.677 6.677 6.677 0 -0.31(-4.50%)
Dec 04, 2017 6.992 6.992 6.992 6.992 500 +0.73(+11.68%)
Nov 30, 2017 6.260 6.260 6.260 0 -0.03(-0.50%)
Nov 27, 2017 6.292 6.292 6.292 0 +0.06(+1.03%)
Nov 22, 2017 6.227 6.227 6.227 0 +0.01(+0.12%)
Nov 20, 2017 6.220 6.220 6.220 0 -0.14(-2.20%)
Nov 16, 2017 6.360 6.360 6.360 0 -0.11(-1.63%)
Nov 14, 2017 6.465 6.465 6.465 0 +0.20(+3.17%)
Nov 13, 2017 6.270 6.270 6.267 6.267 200 -0.05(-0.72%)
Nov 10, 2017 6.319 6.330 6.311 6.312 4,100 +0.04(+0.62%)
Nov 08, 2017 6.273 6.273 6.273 0 +0.04(+0.64%)
Nov 07, 2017 6.263 6.746 5.999 6.234 4,900 -0.22(-3.34%)
Nov 06, 2017 6.447 6.449 6.444 6.449 1,100 +0.00(+0.05%)
Nov 03, 2017 6.656 6.656 6.446 6.446 8,054 -0.50(-7.26%)
Nov 02, 2017 6.950 6.950 6.950 6.950 300 +0.01(+0.13%)
Nov 01, 2017 6.939 6.941 6.939 6.941 593 +0.16(+2.34%)
Oct 30, 2017 6.782 6.782 6.782 80 +0.32(+4.99%)
Oct 27, 2017 6.460 6.460 6.451 6.460 1,627 -0.33(-4.85%)
Oct 25, 2017 6.789 6.789 6.789 26 -0.16(-2.32%)
Oct 23, 2017 6.951 6.951 6.951 72 -0.15(-2.14%)
Oct 20, 2017 7.210 7.210 7.103 7.103 1,300 -0.06(-0.78%)
Oct 19, 2017 7.206 7.210 7.158 7.158 770 -0.05(-0.72%)
Oct 18, 2017 7.210 7.210 7.210 7.210 500 +0.07(+0.96%)
Oct 16, 2017 7.142 7.142 7.142 21 -0.11(-1.58%)
Oct 13, 2017 7.256 7.256 7.256 7.256 200 +0.05(+0.74%)
Oct 11, 2017 7.203 7.203 7.203 0 -0.05(-0.62%)
Oct 10, 2017 7.350 7.350 7.222 7.248 3,900 -0.18(-2.45%)
Oct 09, 2017 7.430 7.430 7.430 7.430 144 -0.18(-2.37%)
Oct 04, 2017 7.610 7.610 7.610 0 +0.00(+0.01%)
Oct 03, 2017 7.389 7.609 7.389 7.609 4,700 +0.21(+2.83%)
Oct 02, 2017 7.400 7.400 7.400 7.400 100 +0.11(+1.56%)
Sep 27, 2017 7.286 7.286 7.286 0 -0.15(-2.02%)
Sep 26, 2017 7.436 7.436 7.436 7.436 100 +0.08(+1.10%)
Sep 25, 2017 7.137 7.355 7.137 7.355 360 +0.04(+0.51%)
Sep 22, 2017 7.372 7.372 7.317 7.317 400 -0.46(-5.87%)
Sep 20, 2017 7.774 7.774 7.774 0 -0.20(-2.52%)
Sep 13, 2017 7.975 7.975 7.975 0 +0.17(+2.21%)
Sep 12, 2017 7.803 7.803 7.803 7.803 700 +0.17(+2.25%)
Sep 11, 2017 7.631 7.631 7.631 7.631 200 -0.18(-2.26%)
Sep 08, 2017 7.933 7.933 7.800 7.807 1,860 +0.07(+0.95%)
Sep 07, 2017 7.569 7.734 7.569 7.734 1,200 +0.35(+4.80%)
Sep 06, 2017 7.470 7.470 7.380 7.380 1,500 -0.07(-0.88%)
Sep 05, 2017 7.441 7.445 7.441 7.445 10,280 +0.16(+2.25%)
Aug 30, 2017 7.281 7.281 7.281 0 -0.02(-0.25%)
Aug 29, 2017 7.340 7.340 7.300 7.300 1,500 -0.06(-0.85%)
Aug 28, 2017 7.402 7.402 7.362 7.362 515 -0.08(-1.03%)
Aug 18, 2017 7.439 7.439 7.439 0 +0.09(+1.21%)
Aug 16, 2017 7.350 7.350 7.350 0 +0.04(+0.48%)
Aug 15, 2017 7.320 7.320 7.299 7.315 1,800 -0.06(-0.85%)
Aug 14, 2017 7.378 7.380 7.376 7.377 3,000 -0.01(-0.14%)
Aug 11, 2017 7.387 7.387 7.387 7.387 150 -0.06(-0.81%)
Aug 04, 2017 7.448 7.448 7.448 0 -0.06(-0.74%)
Jul 28, 2017 7.503 7.503 7.503 0 +0.00(+0.00%)
Jul 26, 2017 7.503 7.503 7.503 0 +0.04(+0.48%)
Jul 24, 2017 7.467 7.467 7.467 0 +0.11(+1.50%)
Jul 19, 2017 7.357 7.357 7.357 0 +0.07(+1.00%)
Jul 14, 2017 7.284 7.284 7.284 0 +0.09(+1.31%)
Jul 03, 2017 7.190 7.190 7.190 7.190 0 +0.00(+0.00%)
Jun 30, 2017 7.190 7.190 7.190 0 +0.23(+3.35%)
Jun 23, 2017 6.957 6.957 6.957 0 +0.13(+1.88%)
Jun 20, 2017 6.828 6.828 6.828 0 -0.02(-0.22%)
Jun 12, 2017 6.843 6.843 6.843 0 +0.01(+0.19%)
Jun 09, 2017 6.926 6.926 6.830 6.830 1,100 +0.08(+1.15%)
Jun 06, 2017 6.753 6.753 6.753 0 -0.01(-0.15%)
Jun 05, 2017 6.763 6.763 6.763 6.763 300 -0.00(-0.02%)
Jun 02, 2017 6.780 6.780 6.763 6.764 9,400 +0.01(+0.19%)
May 31, 2017 6.752 6.752 6.752 0 +0.01(+0.08%)
May 30, 2017 6.746 6.746 6.746 6.746 100 -0.04(-0.57%)
May 24, 2017 6.785 6.785 6.785 0 +0.10(+1.51%)
May 23, 2017 6.684 6.684 6.684 6.684 100 +0.13(+2.01%)
May 18, 2017 6.552 6.552 6.552 0 +0.01(+0.19%)
May 17, 2017 6.654 6.654 6.359 6.540 9,500 -0.13(-2.00%)
May 16, 2017 6.746 6.756 6.673 6.673 4,100 -0.08(-1.17%)
May 15, 2017 6.754 6.759 6.750 6.752 4,000 -0.04(-0.63%)
May 12, 2017 6.797 6.797 6.775 6.795 22,000 -0.06(-0.82%)
May 11, 2017 6.851 6.851 6.851 6.851 200 +0.37(+5.76%)
May 04, 2017 6.478 6.478 6.478 0 -0.31(-4.55%)
May 02, 2017 6.787 6.787 6.787 80 +0.01(+0.10%)
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.