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 (%)
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%)
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.