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 (%)
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%)
May 01, 2020 13.21 13.74 13.14 13.51 2,000 -0.51(-3.65%)
Apr 30, 2020 13.69 14.02 13.67 14.02 2,632 +0.07(+0.51%)
Apr 29, 2020 13.63 14.00 13.63 13.95 3,567 +0.09(+0.63%)
Apr 28, 2020 13.86 13.86 13.86 45 +0.00(+0.00%)
Apr 27, 2020 13.68 13.87 13.68 13.86 2,319 +0.37(+2.71%)
Apr 24, 2020 13.40 13.50 13.39 13.50 3,500 +0.09(+0.67%)
Apr 23, 2020 13.41 13.41 13.41 40 +0.00(+0.00%)
Apr 22, 2020 13.20 13.42 13.11 13.41 2,051 +0.51(+3.94%)
Apr 21, 2020 13.00 13.00 12.90 12.90 1,392 -0.15(-1.15%)
Apr 20, 2020 13.08 13.08 13.05 13.05 712 +0.06(+0.46%)
Apr 17, 2020 12.95 12.99 12.95 12.99 400 +0.19(+1.49%)
Apr 16, 2020 12.99 12.99 12.80 12.80 200 +0.05(+0.36%)
Apr 14, 2020 12.75 12.75 12.75 0 +1.00(+8.52%)
Apr 13, 2020 11.80 11.80 11.75 11.75 857 +0.00(+0.02%)
Apr 09, 2020 12.17 12.18 11.75 11.75 3,900 -0.07(-0.60%)
Apr 07, 2020 11.82 11.82 11.82 0 +0.32(+2.78%)
Apr 06, 2020 11.15 11.97 11.15 11.50 2,588 +0.54(+4.94%)
Apr 03, 2020 10.72 10.96 10.70 10.96 800 +0.46(+4.37%)
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.