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 (%)
May 27, 2021 19.38 19.38 19.38 0 -0.43(-2.18%)
May 26, 2021 19.68 19.82 19.68 19.82 300 +0.11(+0.56%)
May 25, 2021 19.93 19.93 19.41 19.70 695 +0.13(+0.64%)
May 21, 2021 19.58 19.58 19.58 0 +0.08(+0.40%)
May 20, 2021 19.54 19.54 19.50 19.50 505 +0.00(+0.01%)
May 19, 2021 19.50 19.50 19.50 19.50 752 +0.01(+0.03%)
May 18, 2021 19.49 19.49 19.49 19.49 150 +0.05(+0.26%)
May 17, 2021 18.95 19.52 18.89 19.44 8,350 -0.06(-0.29%)
May 14, 2021 19.50 19.53 19.50 19.50 6,000 -0.46(-2.30%)
May 12, 2021 19.96 19.96 19.96 0 -0.19(-0.93%)
May 11, 2021 19.99 20.48 19.99 20.15 1,035 +0.30(+1.53%)
May 10, 2021 20.58 20.58 19.84 19.84 888 -0.75(-3.62%)
May 07, 2021 20.00 20.59 19.99 20.59 2,560 +0.73(+3.66%)
May 06, 2021 19.86 19.86 19.86 19.86 480 +0.52(+2.71%)
May 04, 2021 19.34 19.34 19.34 0 +0.00(+0.00%)
May 03, 2021 19.12 19.40 19.11 19.34 2,640 -0.37(-1.89%)
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%)
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.