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 27, 2021 19.71 19.71 19.71 0 +0.21(+1.06%)
Apr 26, 2021 19.50 19.50 19.50 1 +0.00(+0.00%)
Apr 23, 2021 19.50 19.50 19.50 19.50 200 +0.30(+1.54%)
Apr 22, 2021 19.49 19.55 19.20 19.20 1,516 -0.28(-1.45%)
Apr 21, 2021 19.50 19.50 19.49 19.49 250 +0.18(+0.91%)
Apr 20, 2021 19.05 19.31 19.05 19.31 595 +1.31(+7.28%)
Apr 16, 2021 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 15, 2021 18.00 18.00 18.00 18.00 224 -0.24(-1.31%)
Apr 14, 2021 18.24 18.24 18.24 18.24 700 -0.24(-1.32%)
Apr 12, 2021 18.48 18.48 18.48 0 +0.41(+2.28%)
Apr 09, 2021 18.07 18.07 18.07 10 +0.00(+0.00%)
Apr 08, 2021 18.09 18.09 18.07 18.07 430 +0.06(+0.31%)
Apr 07, 2021 18.88 18.88 17.95 18.01 7,450 -0.26(-1.44%)
Apr 06, 2021 18.48 19.01 18.28 18.28 776 +0.08(+0.42%)
Apr 05, 2021 18.19 18.20 18.02 18.20 1,575 -0.00(-0.00%)
Apr 01, 2021 18.20 18.20 18.20 20 +0.00(+0.00%)
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%)
Jan 04, 2021 20.54 20.82 20.00 20.00 2,386 -0.44(-2.15%)
Dec 30, 2020 20.44 20.44 20.44 0 +0.61(+3.08%)
Dec 29, 2020 19.77 19.83 19.77 19.83 522 +0.08(+0.41%)
Dec 24, 2020 19.75 19.75 19.75 0 +0.50(+2.59%)
Dec 23, 2020 19.25 19.25 19.25 30 +0.00(+0.00%)
Dec 22, 2020 19.39 19.39 19.25 19.25 211 -0.52(-2.62%)
Dec 21, 2020 19.94 19.94 19.77 19.77 2,285 -0.19(-0.96%)
Dec 18, 2020 19.96 19.96 19.96 19.96 200 +0.29(+1.47%)
Dec 17, 2020 19.65 19.70 19.30 19.67 3,430 -0.03(-0.17%)
Dec 16, 2020 19.70 19.70 19.45 19.70 2,867 +0.10(+0.53%)
Dec 15, 2020 19.62 19.62 19.60 19.60 573 +0.42(+2.19%)
Dec 14, 2020 19.18 19.18 19.18 19.18 100 -0.37(-1.87%)
Dec 11, 2020 19.55 19.55 19.55 19.55 1,000 -0.09(-0.46%)
Dec 10, 2020 19.77 19.77 19.64 19.64 1,401 +0.00(+0.01%)
Dec 09, 2020 19.64 19.64 19.64 15 +0.00(+0.00%)
Dec 08, 2020 19.64 19.64 19.64 19.64 110 +0.13(+0.65%)
Dec 07, 2020 19.14 19.62 19.00 19.51 2,213 -0.01(-0.04%)
Dec 04, 2020 19.52 19.52 19.52 19.52 100 -0.12(-0.61%)
Dec 03, 2020 19.64 19.64 19.64 10 +0.00(+0.00%)
Dec 02, 2020 19.63 19.64 19.63 19.64 960 +0.40(+2.10%)
Dec 01, 2020 19.27 19.27 19.23 19.23 252 +0.08(+0.44%)
Nov 30, 2020 19.15 19.15 19.15 19.15 405 -0.05(-0.25%)
Nov 27, 2020 19.26 19.26 19.09 19.20 700 -0.08(-0.43%)
Nov 25, 2020 19.28 19.28 19.28 19.28 200 +0.28(+1.47%)
Nov 24, 2020 19.51 19.51 19.00 19.00 650 -0.67(-3.43%)
Nov 23, 2020 19.46 19.68 19.46 19.68 793 +0.65(+3.44%)
Nov 20, 2020 19.02 19.02 19.02 19.02 200 -0.15(-0.77%)
Nov 19, 2020 18.87 19.17 18.87 19.17 440 -0.84(-4.19%)
Nov 17, 2020 20.01 20.01 20.01 0 +0.00(+0.00%)
Nov 16, 2020 20.23 20.45 20.00 20.01 906 -0.34(-1.69%)
Nov 13, 2020 20.34 20.35 20.34 20.35 900 -0.04(-0.20%)
Nov 12, 2020 19.42 20.39 19.42 20.39 2,269 +1.19(+6.20%)
Nov 11, 2020 19.20 19.20 19.20 5 +0.00(+0.00%)
Nov 10, 2020 19.20 19.20 19.20 33 +0.00(+0.00%)
Nov 09, 2020 19.92 19.92 19.20 19.20 3,970 -0.69(-3.47%)
Nov 06, 2020 19.15 19.97 19.15 19.89 700 +1.06(+5.65%)
Nov 05, 2020 18.16 18.85 17.90 18.83 1,743 +0.84(+4.64%)
Nov 03, 2020 17.99 17.99 17.99 0 +1.18(+7.04%)
Nov 02, 2020 16.81 16.81 16.81 1 +0.00(+0.00%)
Oct 30, 2020 16.90 16.90 16.81 16.81 400 +0.32(+1.94%)
Oct 29, 2020 17.22 17.28 16.47 16.49 1,785 -0.61(-3.58%)
Oct 28, 2020 17.78 17.78 17.10 17.10 256 -1.75(-9.26%)
Oct 27, 2020 18.85 18.85 18.85 65 +0.00(+0.00%)
Oct 26, 2020 18.85 18.85 18.85 2 +0.00(+0.00%)
Oct 23, 2020 18.85 18.85 18.85 4 +0.00(+0.00%)
Oct 21, 2020 18.85 18.85 18.85 0 +0.36(+1.93%)
Oct 19, 2020 18.49 18.49 18.49 0 -0.51(-2.69%)
Oct 16, 2020 19.00 19.00 19.00 19.00 500 -0.35(-1.81%)
Oct 15, 2020 19.35 19.35 19.35 10 +0.00(+0.00%)
Oct 14, 2020 19.35 19.35 19.35 4 +0.00(+0.00%)
Oct 13, 2020 19.35 19.35 19.35 7 +0.00(+0.00%)
Oct 12, 2020 19.35 19.35 19.35 19.35 1,200 +0.43(+2.27%)
Oct 09, 2020 18.92 18.92 18.92 18.92 200 +0.49(+2.67%)
Oct 08, 2020 19.30 19.30 18.40 18.43 2,361 -1.02(-5.26%)
Oct 07, 2020 19.30 19.45 19.30 19.45 625 -0.45(-2.26%)
Oct 06, 2020 19.90 19.90 19.90 36 +0.00(+0.00%)
Oct 05, 2020 19.26 19.90 19.26 19.90 1,125 +0.70(+3.64%)
Oct 02, 2020 19.28 19.28 19.17 19.20 600 -0.30(-1.53%)
Oct 01, 2020 19.69 19.69 19.50 19.50 328 -0.20(-1.02%)
Sep 30, 2020 19.70 19.70 19.70 42 +0.00(+0.00%)
Sep 29, 2020 19.70 19.70 19.70 19.70 630 +0.19(+0.95%)
Sep 28, 2020 19.25 19.51 19.25 19.51 1,606 +0.23(+1.22%)
Sep 25, 2020 19.42 19.60 19.28 19.28 3,500 +0.92(+5.00%)
Sep 24, 2020 18.36 18.36 18.36 18.36 100 +0.36(+2.01%)
Sep 23, 2020 18.66 18.91 18.00 18.00 855 -0.67(-3.59%)
Sep 22, 2020 18.67 18.67 18.67 48 +0.00(+0.00%)
Sep 21, 2020 18.67 18.67 18.67 18.67 157 -0.31(-1.64%)
Sep 18, 2020 18.98 18.98 18.98 12 +0.00(+0.00%)
Sep 17, 2020 18.98 18.98 18.98 18.98 123 +0.17(+0.90%)
Sep 16, 2020 18.90 18.90 18.81 18.81 1,535 -0.18(-0.93%)
Sep 15, 2020 18.99 18.99 18.99 10 +0.00(+0.00%)
Sep 14, 2020 18.50 18.99 18.11 18.99 620 +1.66(+9.59%)
Sep 11, 2020 17.33 17.33 17.33 17.33 300 -0.10(-0.56%)
Sep 10, 2020 16.00 17.42 16.00 17.42 2,124 +1.52(+9.59%)
Sep 09, 2020 15.62 16.10 15.60 15.90 8,357 +0.29(+1.86%)
Sep 08, 2020 15.79 15.79 15.58 15.61 2,434 -0.19(-1.19%)
Sep 04, 2020 15.80 15.80 15.80 40 +0.00(+0.00%)
Sep 03, 2020 16.35 16.35 15.80 15.80 335 -0.36(-2.22%)
Sep 02, 2020 16.37 16.37 16.16 16.16 420 -0.12(-0.72%)
Sep 01, 2020 16.48 16.48 16.20 16.27 2,920 -0.21(-1.25%)
Aug 31, 2020 16.65 16.65 16.34 16.48 3,717 -0.17(-1.02%)
Aug 28, 2020 16.61 16.65 16.59 16.65 1,600 -0.20(-1.19%)
Aug 27, 2020 16.85 16.85 16.85 16.85 136 +0.11(+0.65%)
Aug 26, 2020 16.73 16.88 16.71 16.74 2,810 -0.05(-0.28%)
Aug 25, 2020 16.79 16.79 16.79 16.79 1,785 +0.13(+0.77%)
Aug 24, 2020 16.66 16.66 16.66 71 +0.00(+0.00%)
Aug 21, 2020 16.66 16.66 16.66 16.66 400 -0.52(-3.02%)
Aug 20, 2020 17.25 17.25 17.18 17.18 820 +0.09(+0.55%)
Aug 18, 2020 17.09 17.09 17.09 0 +0.00(+0.00%)
Aug 17, 2020 16.35 17.09 16.27 17.09 2,965 +0.48(+2.88%)
Aug 14, 2020 16.54 16.61 16.33 16.61 1,500 +0.23(+1.40%)
Aug 13, 2020 16.34 16.38 16.34 16.38 2,031 +0.03(+0.20%)
Aug 12, 2020 16.35 16.35 16.35 55 +0.00(+0.00%)
Aug 11, 2020 15.96 16.35 15.96 16.35 1,746 +0.48(+3.00%)
Aug 10, 2020 15.57 15.87 15.34 15.87 1,800 +0.33(+2.11%)
Aug 07, 2020 15.40 15.54 15.40 15.54 400 -0.94(-5.69%)
Aug 06, 2020 16.19 16.48 16.19 16.48 686 +0.29(+1.79%)
Aug 05, 2020 16.20 16.20 16.19 16.19 1,266 +0.77(+4.97%)
Aug 04, 2020 15.63 16.99 15.42 15.42 2,740 +0.17(+1.11%)
Jul 31, 2020 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 30, 2020 15.48 15.55 15.12 15.26 15,488 -0.13(-0.88%)
Jul 29, 2020 16.14 16.14 15.39 15.39 2,101 -0.74(-4.57%)
Jul 28, 2020 15.25 16.13 15.25 16.13 2,056 -0.34(-2.04%)
Jul 27, 2020 16.07 16.60 15.78 16.46 5,951 -0.01(-0.09%)
Jul 24, 2020 15.70 16.48 15.70 16.48 700 +0.54(+3.42%)
Jul 23, 2020 16.99 16.99 15.87 15.93 2,003 -0.83(-4.94%)
Jul 22, 2020 16.76 16.76 16.76 16.76 247 +0.06(+0.37%)
Jul 21, 2020 17.07 17.07 16.70 16.70 1,799 +0.05(+0.30%)
Jul 20, 2020 16.79 16.79 16.65 16.65 1,806 -0.20(-1.16%)
Jul 17, 2020 16.70 16.85 16.42 16.85 3,000 +0.26(+1.56%)
Jul 16, 2020 16.25 16.59 16.08 16.59 1,703 +0.33(+2.05%)
Jul 15, 2020 15.51 16.25 15.51 16.25 648 +0.48(+3.06%)
Jul 14, 2020 15.70 15.99 14.78 15.77 6,022 +0.07(+0.48%)
Jul 13, 2020 15.70 15.70 15.70 15.70 210 -0.00(-0.02%)
Jul 10, 2020 15.80 15.81 14.78 15.70 2,800 -0.23(-1.45%)
Jul 09, 2020 15.93 15.93 15.93 167 +0.00(+0.00%)
Jul 08, 2020 15.98 16.02 15.52 15.93 2,611 +0.53(+3.47%)
Jul 07, 2020 16.21 16.21 14.88 15.40 4,189 -0.81(-5.02%)
Jul 06, 2020 16.20 16.23 16.20 16.21 819 -0.01(-0.07%)
Jul 02, 2020 16.22 16.40 16.20 16.22 3,000 -0.05(-0.31%)
Jun 30, 2020 16.27 16.27 16.27 0 -0.11(-0.68%)
Jun 29, 2020 16.45 16.45 16.38 16.38 770 +0.19(+1.16%)
Jun 26, 2020 16.11 16.19 16.11 16.19 1,000 -0.01(-0.05%)
Jun 25, 2020 16.20 16.20 16.20 74 +0.00(+0.00%)
Jun 24, 2020 16.19 16.20 16.19 16.20 425 -0.05(-0.29%)
Jun 23, 2020 16.56 16.66 16.25 16.25 3,600 +0.14(+0.86%)
Jun 22, 2020 16.42 16.52 15.90 16.11 3,093 -0.19(-1.17%)
Jun 19, 2020 16.30 16.30 16.30 2 +0.00(+0.00%)
Jun 18, 2020 16.39 16.43 16.30 16.30 1,532 +0.07(+0.44%)
Jun 17, 2020 16.23 16.23 16.23 16.23 137 +0.13(+0.80%)
Jun 16, 2020 16.10 16.10 16.10 16.10 100 +0.00(+0.00%)
Jun 15, 2020 16.16 16.34 16.10 16.10 959 -0.13(-0.80%)
Jun 12, 2020 16.22 16.24 16.22 16.23 400 +0.13(+0.78%)
Jun 11, 2020 16.23 16.23 16.10 16.10 890 +0.00(+0.03%)
Jun 09, 2020 16.10 16.10 16.10 0 -0.32(-1.96%)
Jun 08, 2020 16.28 16.42 16.26 16.42 909 +1.57(+10.60%)
Jun 05, 2020 15.99 15.99 14.85 14.85 600 -1.43(-8.76%)
Jun 04, 2020 16.27 16.27 16.27 16.27 313 +0.34(+2.13%)
Jun 03, 2020 16.16 16.16 15.93 15.93 1,354 -0.37(-2.25%)
Jun 02, 2020 16.28 16.30 16.28 16.30 800 +0.03(+0.18%)
Jun 01, 2020 15.95 16.27 15.95 16.27 2,160 +0.36(+2.27%)
May 29, 2020 15.91 15.91 15.91 15.91 200 -0.03(-0.22%)
May 28, 2020 15.94 15.94 15.94 181 +0.00(+0.00%)
May 27, 2020 15.40 15.94 15.40 15.94 800 +0.38(+2.43%)
May 26, 2020 15.94 15.94 15.57 15.57 1,771 +0.16(+1.02%)
May 22, 2020 15.41 15.41 15.41 15.41 200 -0.23(-1.45%)
May 21, 2020 15.79 15.82 15.50 15.64 2,265 -0.01(-0.09%)
May 20, 2020 15.70 15.70 15.62 15.65 1,670 +0.10(+0.62%)
May 19, 2020 15.60 15.60 15.55 15.55 250 +0.23(+1.52%)
May 18, 2020 15.32 15.32 15.32 70 +0.00(+0.00%)
May 15, 2020 15.56 15.72 15.32 15.32 3,800 -0.36(-2.30%)
May 14, 2020 15.58 15.71 15.58 15.68 3,792 -0.12(-0.75%)
May 13, 2020 15.65 15.80 15.50 15.80 5,444 +0.09(+0.55%)
May 12, 2020 15.50 15.71 15.50 15.71 1,225 +0.46(+3.03%)
May 11, 2020 15.08 15.30 14.54 15.25 5,240 +0.18(+1.18%)
May 08, 2020 15.07 15.08 15.07 15.07 3,100 +0.02(+0.15%)
May 07, 2020 14.22 15.05 14.22 15.05 414 +1.30(+9.45%)
May 06, 2020 13.70 13.75 13.69 13.75 1,537 -0.06(-0.44%)
May 05, 2020 13.63 13.83 13.60 13.81 2,570 +0.09(+0.66%)
May 04, 2020 13.75 13.81 13.72 13.72 513 +0.21(+1.55%)
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.