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 30, 2019 9.305 9.305 9.305 0 -0.16(-1.74%)
Apr 26, 2019 9.470 9.470 9.470 0 +0.02(+0.25%)
Apr 25, 2019 9.446 9.446 9.446 9.446 190 -0.05(-0.57%)
Apr 24, 2019 9.500 9.500 9.500 35 +0.00(+0.00%)
Apr 23, 2019 9.481 9.500 9.481 9.500 650 +0.01(+0.09%)
Apr 22, 2019 9.469 9.491 9.469 9.491 350 -0.11(-1.13%)
Apr 18, 2019 9.597 9.599 9.582 9.599 600 -0.09(-0.93%)
Apr 17, 2019 9.690 9.690 9.690 9.690 1,000 -0.01(-0.10%)
Apr 16, 2019 9.750 9.750 9.560 9.700 3,100 -0.09(-0.92%)
Apr 15, 2019 9.790 9.790 9.790 9.790 635 -0.04(-0.41%)
Apr 12, 2019 9.748 9.830 9.742 9.830 1,100 +0.10(+1.03%)
Apr 11, 2019 9.730 9.730 9.730 9.730 600 +0.06(+0.64%)
Apr 10, 2019 9.668 9.668 9.668 50 +0.00(+0.00%)
Apr 08, 2019 9.668 9.668 9.668 0 +0.00(+0.03%)
Apr 04, 2019 9.665 9.665 9.665 0 -0.03(-0.35%)
Apr 03, 2019 9.744 9.747 9.699 9.699 1,500 -0.11(-1.08%)
Apr 02, 2019 9.537 9.805 9.325 9.805 9,975 -0.12(-1.25%)
Apr 01, 2019 9.928 9.928 9.928 9.928 400 -0.12(-1.21%)
Mar 29, 2019 9.645 10.11 9.645 10.05 3,600 +0.61(+6.50%)
Mar 28, 2019 9.437 9.437 9.437 9.437 551 -0.30(-3.11%)
Mar 26, 2019 9.740 9.740 9.740 0 -0.11(-1.09%)
Mar 25, 2019 9.759 9.847 9.540 9.847 6,100 +0.31(+3.22%)
Mar 22, 2019 9.540 9.540 9.540 9.540 300 +0.37(+4.00%)
Mar 20, 2019 9.173 9.173 9.173 0 +0.00(+0.00%)
Mar 19, 2019 9.173 9.173 9.173 9.173 400 -0.26(-2.73%)
Mar 18, 2019 9.430 9.430 9.430 9.430 150 -0.54(-5.42%)
Mar 15, 2019 10.12 10.12 9.970 9.970 400 -0.17(-1.64%)
Mar 14, 2019 10.14 10.14 10.14 100 +0.00(+0.00%)
Mar 13, 2019 9.909 10.14 9.909 10.14 605 +0.54(+5.60%)
Mar 12, 2019 9.705 9.705 9.599 9.599 1,300 -0.25(-2.55%)
Mar 08, 2019 9.850 9.850 9.850 0 +0.26(+2.67%)
Mar 07, 2019 9.649 9.717 9.594 9.594 4,200 -0.08(-0.79%)
Mar 06, 2019 9.690 9.700 9.670 9.670 2,300 -0.13(-1.33%)
Mar 05, 2019 9.800 9.800 9.800 70 +0.00(+0.00%)
Mar 04, 2019 9.696 9.800 9.472 9.800 18,515 +0.52(+5.59%)
Mar 01, 2019 9.282 9.282 9.282 9.282 100 -0.47(-4.80%)
Feb 28, 2019 9.840 9.870 9.750 9.750 2,200 +0.04(+0.43%)
Feb 27, 2019 9.483 9.708 9.483 9.708 850 +0.46(+4.92%)
Feb 25, 2019 9.252 9.252 9.252 0 -0.02(-0.17%)
Feb 22, 2019 9.268 9.268 9.268 20 +0.00(+0.00%)
Feb 21, 2019 9.268 9.268 9.268 9.268 100 -0.00(-0.04%)
Feb 20, 2019 9.272 9.272 9.272 9.272 1,005 -0.25(-2.62%)
Feb 19, 2019 9.608 9.608 9.520 9.521 710 -0.22(-2.25%)
Feb 15, 2019 9.725 9.740 9.725 9.740 2,300 +0.01(+0.13%)
Feb 14, 2019 9.728 9.728 9.728 9.728 200 +0.67(+7.35%)
Feb 11, 2019 9.062 9.062 9.062 0 +0.00(+0.02%)
Feb 08, 2019 9.060 9.060 9.060 9.060 100 +0.33(+3.74%)
Feb 07, 2019 8.749 8.749 8.682 8.734 2,100 -0.01(-0.11%)
Feb 05, 2019 8.744 8.744 8.744 0 +0.06(+0.73%)
Feb 04, 2019 8.683 8.695 8.680 8.680 2,100 -0.27(-3.06%)
Feb 01, 2019 8.605 8.954 8.605 8.954 300 +0.60(+7.23%)
Jan 30, 2019 8.350 8.350 8.350 0 +0.03(+0.35%)
Jan 29, 2019 8.321 8.321 8.321 8.321 1,000 +0.22(+2.78%)
Jan 28, 2019 8.007 8.096 8.007 8.096 1,475 -0.00(-0.05%)
Jan 25, 2019 8.100 8.100 8.100 8.100 500 +0.59(+7.79%)
Jan 23, 2019 7.515 7.515 7.515 0 -0.02(-0.28%)
Jan 22, 2019 7.535 7.535 7.535 80 +0.00(+0.00%)
Jan 18, 2019 7.535 7.535 7.535 7.535 200 +0.40(+5.54%)
Jan 10, 2019 7.140 7.140 7.140 0 -0.01(-0.14%)
Jan 09, 2019 7.150 7.150 7.150 7.150 150 +0.15(+2.14%)
Jan 08, 2019 7.254 7.254 6.992 7.000 10,580 +0.04(+0.57%)
Jan 03, 2019 6.960 6.960 6.960 0 +0.26(+3.88%)
Dec 31, 2018 6.700 6.700 6.700 0 +0.07(+1.10%)
Dec 28, 2018 6.750 6.755 6.627 6.627 2,400 -0.08(-1.21%)
Dec 27, 2018 6.769 6.769 6.708 6.708 1,600 -0.07(-1.02%)
Dec 24, 2018 6.777 6.777 6.777 0 -0.23(-3.29%)
Dec 21, 2018 7.008 7.008 7.008 73 +0.00(+0.00%)
Dec 20, 2018 6.788 7.008 6.788 7.008 300 +0.01(+0.21%)
Dec 13, 2018 6.993 6.993 6.993 0 -0.12(-1.74%)
Dec 12, 2018 7.117 7.117 7.117 7.117 100 +0.29(+4.29%)
Dec 10, 2018 6.824 6.824 6.824 0 +0.00(+0.00%)
Dec 04, 2018 6.824 6.824 6.824 0 +0.22(+3.39%)
Nov 30, 2018 6.600 6.600 6.600 0 +0.21(+3.22%)
Nov 28, 2018 6.394 6.394 6.394 0 +0.51(+8.63%)
Nov 27, 2018 6.683 6.683 5.886 5.886 7,250 -0.86(-12.80%)
Nov 26, 2018 6.750 6.750 6.750 44 +0.00(+0.00%)
Nov 23, 2018 6.750 6.750 6.750 6.750 100 +0.25(+3.78%)
Nov 14, 2018 6.504 6.504 6.504 0 -0.22(-3.23%)
Nov 07, 2018 6.721 6.721 6.721 0 -0.08(-1.16%)
Nov 06, 2018 6.800 6.800 6.800 6.800 300 +0.05(+0.79%)
Nov 05, 2018 6.746 6.746 6.746 6.746 235 -0.06(-0.85%)
Nov 02, 2018 6.744 6.804 6.669 6.804 1,100 +0.16(+2.47%)
Oct 31, 2018 6.640 6.640 6.640 0 -0.01(-0.17%)
Oct 30, 2018 7.050 7.052 6.600 6.652 5,721 -0.61(-8.38%)
Oct 29, 2018 7.190 7.260 7.144 7.260 2,780 -0.12(-1.60%)
Oct 26, 2018 7.359 7.380 7.300 7.378 2,300 -0.12(-1.54%)
Oct 25, 2018 7.494 7.494 7.494 7.494 150 +0.01(+0.18%)
Oct 23, 2018 7.480 7.480 7.480 0 -0.07(-0.93%)
Oct 22, 2018 7.550 7.550 7.550 7.550 600 +0.04(+0.53%)
Oct 18, 2018 7.510 7.510 7.510 0 -0.10(-1.29%)
Oct 17, 2018 7.608 7.608 7.608 7.608 100 +0.07(+0.89%)
Oct 16, 2018 7.541 7.541 7.541 7.541 750 -0.03(-0.38%)
Oct 15, 2018 7.610 7.610 7.570 7.570 700 +0.09(+1.23%)
Oct 12, 2018 7.478 7.478 7.478 7.478 100 +0.05(+0.64%)
Oct 10, 2018 7.430 7.430 7.430 0 -0.05(-0.62%)
Oct 05, 2018 7.476 7.476 7.476 0 -0.12(-1.63%)
Oct 03, 2018 7.600 7.600 7.600 0 +0.00(+0.00%)
Sep 24, 2018 7.600 7.600 7.600 0 -0.05(-0.65%)
Sep 21, 2018 7.650 7.650 7.650 7.650 200 +0.53(+7.51%)
Sep 20, 2018 7.116 7.116 7.116 50 +0.00(+0.00%)
Sep 18, 2018 7.116 7.116 7.116 0 +0.00(+0.00%)
Sep 17, 2018 7.116 7.116 7.116 7.116 200 -0.38(-5.10%)
Sep 12, 2018 7.498 7.498 7.498 0 +0.14(+1.97%)
Sep 11, 2018 7.353 7.353 7.353 7.353 100 +0.10(+1.42%)
Sep 10, 2018 7.277 7.290 7.250 7.250 1,450 -0.04(-0.55%)
Sep 07, 2018 7.286 7.300 7.286 7.290 500 +0.03(+0.39%)
Sep 05, 2018 7.261 7.261 7.261 0 +0.00(+0.00%)
Sep 04, 2018 7.336 7.336 7.261 7.261 900 -0.09(-1.18%)
Aug 31, 2018 7.348 7.348 7.348 0 -0.39(-5.10%)
Aug 30, 2018 7.750 7.750 7.743 7.743 600 +0.08(+1.06%)
Aug 27, 2018 7.662 7.662 7.662 0 +0.06(+0.82%)
Aug 22, 2018 7.600 7.600 7.600 0 -0.15(-1.94%)
Aug 21, 2018 7.750 7.750 7.750 7.750 150 +0.35(+4.79%)
Aug 20, 2018 7.396 7.396 7.396 30 +0.00(+0.00%)
Aug 17, 2018 7.396 7.396 7.396 13 +0.00(+0.00%)
Aug 15, 2018 7.396 7.396 7.396 0 -0.09(-1.19%)
Aug 14, 2018 7.609 7.609 7.485 7.485 330 -0.12(-1.56%)
Aug 03, 2018 7.604 7.604 7.604 0 +0.05(+0.71%)
Aug 02, 2018 7.680 7.680 7.542 7.550 3,870 -0.13(-1.72%)
Aug 01, 2018 7.692 7.692 7.682 7.682 1,000 -0.16(-1.98%)
Jul 30, 2018 7.837 7.837 7.837 0 +0.35(+4.66%)
Jul 27, 2018 7.915 7.915 7.488 7.488 300 -0.51(-6.40%)
Jul 26, 2018 8.000 8.000 8.000 8.000 150 +0.12(+1.52%)
Jul 25, 2018 7.880 7.880 7.880 7.880 100 +0.22(+2.83%)
Jul 23, 2018 7.663 7.663 7.663 0 -0.07(-0.93%)
Jul 18, 2018 7.735 7.735 7.735 12 -0.12(-1.53%)
Jul 13, 2018 7.855 7.855 7.855 0 +0.42(+5.62%)
Jul 12, 2018 7.450 7.450 7.437 7.437 700 -0.01(-0.17%)
Jul 11, 2018 7.450 7.450 7.450 7.450 200 -0.10(-1.32%)
Jul 10, 2018 7.489 7.550 7.450 7.550 1,100 +0.10(+1.34%)
Jul 09, 2018 7.460 7.460 7.460 7.450 200 +0.00(+0.00%)
Jul 05, 2018 7.450 7.450 7.450 0 -0.06(-0.80%)
Jul 03, 2018 7.510 7.510 7.510 0 +0.00(+0.00%)
Jun 29, 2018 7.510 7.510 7.510 0 +0.08(+1.04%)
Jun 26, 2018 7.433 7.433 7.433 0 +0.03(+0.44%)
Jun 25, 2018 7.383 7.400 7.383 7.400 300 -0.13(-1.74%)
Jun 22, 2018 7.495 7.531 7.495 7.531 1,250 +0.03(+0.46%)
Jun 21, 2018 7.496 7.496 7.496 7.496 135 -0.00(-0.03%)
Jun 18, 2018 7.499 7.499 7.499 20 -0.00(-0.01%)
Jun 15, 2018 7.500 7.500 7.499 7.499 616 -0.03(-0.36%)
Jun 14, 2018 7.527 7.527 7.527 7.527 1,500 +0.03(+0.38%)
Jun 13, 2018 7.498 7.498 7.498 7.498 100 -0.28(-3.59%)
Jun 04, 2018 7.777 7.777 7.777 0 -0.01(-0.16%)
May 31, 2018 7.790 7.790 7.790 0 +0.01(+0.13%)
May 30, 2018 7.808 7.808 7.780 7.780 300 -0.07(-0.93%)
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.