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 (%)
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.