Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

ATHABASCA OIL CORP

7.88 Down -0.11 (-1.40 %)

Delayed : 2026/02/02 12:45:48

  • Previous close $7.99
  • Opening $7.70
  • Today High $7.95
  • Today Low $7.66
  • Price Bid $7.88
  • Price Ask $7.88
  • 52 Weeks High $8.36
  • 52 Weeks Low $4.05
  • Size Bid 51
  • Size Ask 13
  • Volume 989,111

Intraday history

Hour Last Change High Low Volume
12:45 PM $7.89 Up $0.01 $7.89 $7.88 3,500
12:44 PM $7.88 Up $0.00 $7.88 $7.87 300
12:43 PM $7.87 Down $0.00 $7.88 $7.87 500
12:42 PM $7.88 Down $0.00 $7.88 $7.87 200
12:36 PM $7.88 Up $0.00 $7.89 $7.87 3,700
12:36 PM $7.88 Up $0.00 $7.89 $7.87 0
12:36 PM $7.88 Up $0.00 $7.89 $7.87 0
12:36 PM $7.88 Up $0.00 $7.89 $7.87 0
12:36 PM $7.88 Up $0.00 $7.89 $7.87 0
12:36 PM $7.88 Up $0.00 $7.89 $7.87 0
12:35 PM $7.88 Down $0.00 $7.89 $7.88 4,800
12:34 PM $7.89 Up $0.00 $7.89 $7.88 25,500
12:33 PM $7.88 Down $0.00 $7.88 $7.88 300
12:32 PM $7.89 Up $0.00 $7.89 $7.89 100
12:31 PM $7.88 Up $0.01 $7.88 $7.87 1,500
12:30 PM $7.87 Down $ -0.01 $7.88 $7.87 3,200
12:29 PM $7.88 Up $0.00 $7.88 $7.88 700
12:27 PM $7.88 Up $0.00 $7.88 $7.88 400
12:27 PM $7.88 Up $0.00 $7.88 $7.88 0
12:26 PM $7.88 Up $0.01 $7.88 $7.88 1,000
12:25 PM $7.87 Up $0.00 $7.87 $7.86 4,700
12:24 PM $7.87 Up $0.00 $7.87 $7.87 400
12:23 PM $7.87 Up $0.00 $7.87 $7.87 500
12:22 PM $7.87 Up $0.00 $7.87 $7.87 300
12:21 PM $7.87 Up $0.00 $7.87 $7.87 300
12:20 PM $7.87 Down $ -0.02 $7.88 $7.87 1,200
12:19 PM $7.89 Down $ -0.01 $7.89 $7.89 600
12:18 PM $7.90 Up $0.01 $7.90 $7.90 2,100
12:17 PM $7.89 Up $0.01 $7.89 $7.88 3,300
12:16 PM $7.88 Up $0.00 $7.88 $7.88 400
12:15 PM $7.88 Down $0.00 $7.88 $7.88 400
12:13 PM $7.89 Up $0.00 $7.89 $7.88 900
12:13 PM $7.89 Up $0.00 $7.89 $7.88 0
12:12 PM $7.88 Up $0.00 $7.88 $7.88 1,200
12:11 PM $7.88 Down $0.00 $7.88 $7.88 1,600
12:10 PM $7.88 Up $0.00 $7.89 $7.88 2,700
12:09 PM $7.88 Up $0.00 $7.88 $7.88 900
12:08 PM $7.88 Up $0.00 $7.88 $7.88 2,400
12:07 PM $7.87 Down $ -0.01 $7.88 $7.87 2,100
12:06 PM $7.88 Up $0.00 $7.88 $7.88 100
12:05 PM $7.88 Up $0.00 $7.88 $7.88 2,400
12:04 PM $7.88 Down $ -0.01 $7.89 $7.88 2,100
12:02 PM $7.89 Down $0.00 $7.90 $7.89 900
12:02 PM $7.89 Up $0.00 $7.90 $7.89 0
12:00 PM $7.90 Down $ -0.01 $7.90 $7.90 200
12:00 PM $7.90 Up $0.00 $7.90 $7.90 0
11:59 AM $7.90 Up $0.00 $7.90 $7.90 3,900
11:58 AM $7.90 Up $0.00 $7.91 $7.90 3,100
11:57 AM $7.90 Down $ -0.01 $7.90 $7.90 1,000
11:56 AM $7.91 Up $0.00 $7.91 $7.91 1,100
11:55 AM $7.91 Up $0.02 $7.91 $7.90 900
11:53 AM $7.89 Up $0.00 $7.89 $7.89 4,100
11:53 AM $7.89 Up $0.00 $7.89 $7.89 0
11:52 AM $7.89 Down $0.00 $7.89 $7.88 1,600
11:51 AM $7.89 Down $ -0.01 $7.89 $7.89 400
11:50 AM $7.90 Down $ -0.01 $7.91 $7.90 3,000
11:49 AM $7.91 Down $ -0.01 $7.92 $7.91 2,600
11:48 AM $7.93 Up $0.00 $7.93 $7.93 100
11:47 AM $7.93 Up $0.00 $7.93 $7.92 600
11:46 AM $7.92 Up $0.00 $7.92 $7.92 300
11:45 AM $7.92 Up $0.00 $7.92 $7.92 400
11:44 AM $7.92 Up $0.00 $7.92 $7.92 300
11:43 AM $7.92 Up $0.01 $7.92 $7.92 100
11:42 AM $7.91 Up $0.01 $7.91 $7.90 800
11:40 AM $7.90 Up $0.01 $7.90 $7.90 400
11:40 AM $7.90 Up $0.00 $7.90 $7.90 0
11:39 AM $7.89 Up $0.01 $7.89 $7.88 1,100
11:38 AM $7.88 Up $0.00 $7.88 $7.88 1,800
11:37 AM $7.88 Up $0.00 $7.89 $7.88 4,100
11:36 AM $7.88 Up $0.00 $7.88 $7.88 1,000
11:35 AM $7.88 Up $0.01 $7.88 $7.88 1,200
11:34 AM $7.87 Up $0.00 $7.88 $7.87 3,600
11:33 AM $7.87 Down $0.00 $7.87 $7.87 100
11:32 AM $7.88 Down $ -0.03 $7.89 $7.88 14,400
11:31 AM $7.90 Down $ -0.01 $7.90 $7.90 11,700
11:30 AM $7.91 Down $ -0.01 $7.91 $7.91 2,600
11:29 AM $7.92 Up $0.00 $7.92 $7.92 200
11:28 AM $7.92 Up $0.02 $7.92 $7.91 3,200
11:27 AM $7.90 Down $ -0.01 $7.90 $7.90 100
11:26 AM $7.91 Down $ -0.01 $7.91 $7.91 2,100
11:25 AM $7.92 Down $ -0.01 $7.92 $7.92 1,500
11:23 AM $7.93 Up $0.00 $7.93 $7.93 4,500
11:23 AM $7.93 Up $0.00 $7.93 $7.93 0
11:22 AM $7.93 Up $0.00 $7.93 $7.93 16,900
11:21 AM $7.93 Up $0.00 $7.93 $7.93 2,600
11:20 AM $7.93 Down $0.00 $7.93 $7.92 700
11:19 AM $7.93 Down $ -0.02 $7.94 $7.93 3,200
11:18 AM $7.95 Up $0.00 $7.95 $7.94 8,300
11:17 AM $7.94 Up $0.01 $7.94 $7.94 9,600
11:15 AM $7.93 Up $0.00 $7.93 $7.92 3,100
11:15 AM $7.93 Up $0.00 $7.93 $7.92 0
11:13 AM $7.93 Up $0.00 $7.93 $7.93 4,600
11:13 AM $7.93 Up $0.00 $7.93 $7.93 0
11:12 AM $7.93 Down $ -0.01 $7.93 $7.93 400
11:10 AM $7.94 Up $0.00 $7.94 $7.93 10,500
11:10 AM $7.94 Up $0.00 $7.94 $7.93 0
11:08 AM $7.94 Up $0.01 $7.94 $7.93 10,100
11:08 AM $7.94 Up $0.00 $7.94 $7.93 0
11:07 AM $7.93 Up $0.01 $7.93 $7.93 200
11:06 AM $7.92 Up $0.00 $7.92 $7.92 3,000
11:05 AM $7.92 Up $0.00 $7.92 $7.92 2,600
11:04 AM $7.92 Up $0.01 $7.92 $7.91 2,900
11:02 AM $7.91 Up $0.00 $7.91 $7.91 1,100
11:02 AM $7.91 Up $0.00 $7.91 $7.91 0
11:01 AM $7.91 Down $ -0.01 $7.92 $7.91 2,000
11:00 AM $7.93 Up $0.00 $7.93 $7.93 100
10:59 AM $7.92 Up $0.00 $7.92 $7.92 1,600
10:58 AM $7.92 Up $0.00 $7.92 $7.91 12,700
10:56 AM $7.92 Up $0.02 $7.92 $7.90 9,900
10:56 AM $7.92 Up $0.00 $7.92 $7.90 0
10:55 AM $7.90 Up $0.00 $7.91 $7.89 15,000
10:54 AM $7.90 Up $0.00 $7.90 $7.90 3,900
10:53 AM $7.90 Up $0.00 $7.90 $7.90 800
10:52 AM $7.90 Down $ -0.01 $7.90 $7.90 1,000
10:51 AM $7.91 Up $0.01 $7.91 $7.90 800
10:50 AM $7.90 Up $0.01 $7.91 $7.89 54,900
10:49 AM $7.89 Up $0.00 $7.89 $7.89 4,600
10:48 AM $7.89 Down $0.00 $7.89 $7.89 700
10:47 AM $7.89 Down $ -0.01 $7.90 $7.89 5,600
10:46 AM $7.90 Up $0.01 $7.90 $7.89 400
10:45 AM $7.89 Down $ -0.01 $7.90 $7.89 8,200
10:44 AM $7.90 Up $0.02 $7.91 $7.89 14,100
10:43 AM $7.88 Down $ -0.01 $7.88 $7.87 2,500
10:42 AM $7.89 Up $0.00 $7.89 $7.89 700
10:41 AM $7.89 Down $ -0.01 $7.90 $7.89 3,500
10:40 AM $7.90 Up $0.00 $7.90 $7.89 65,600
10:39 AM $7.90 Up $0.01 $7.90 $7.89 800
10:38 AM $7.89 Up $0.00 $7.90 $7.89 4,800
10:37 AM $7.89 Up $0.01 $7.89 $7.87 4,000
10:36 AM $7.88 Up $0.01 $7.89 $7.88 4,300
10:35 AM $7.87 Up $0.01 $7.88 $7.87 10,700
10:34 AM $7.86 Up $0.02 $7.86 $7.84 1,700
10:33 AM $7.84 Up $0.01 $7.84 $7.83 3,700
10:32 AM $7.83 Up $0.01 $7.83 $7.81 1,300
10:31 AM $7.82 Up $0.01 $7.82 $7.82 100
10:30 AM $7.81 Up $0.01 $7.82 $7.81 1,500
10:29 AM $7.80 Up $0.00 $7.80 $7.80 7,200
10:28 AM $7.80 Down $0.00 $7.80 $7.79 2,700
10:27 AM $7.80 Down $ -0.03 $7.82 $7.80 2,300
10:26 AM $7.83 Up $0.00 $7.83 $7.83 700
10:25 AM $7.83 Up $0.00 $7.83 $7.82 4,700
10:24 AM $7.83 Down $ -0.01 $7.83 $7.83 1,100
10:23 AM $7.84 Down $ -0.02 $7.86 $7.84 4,600
10:22 AM $7.86 Up $0.01 $7.86 $7.86 200
10:21 AM $7.85 Down $ -0.03 $7.87 $7.85 6,800
10:20 AM $7.88 Up $0.00 $7.88 $7.88 2,000
10:19 AM $7.87 Up $0.00 $7.87 $7.86 1,200
10:18 AM $7.87 Up $0.00 $7.88 $7.87 3,400
10:17 AM $7.87 Down $ -0.01 $7.88 $7.87 4,000
10:16 AM $7.88 Down $ -0.02 $7.89 $7.88 4,000
10:15 AM $7.90 Down $ -0.01 $7.91 $7.89 17,200
10:14 AM $7.91 Down $ -0.01 $7.92 $7.91 3,000
10:13 AM $7.92 Up $0.04 $7.95 $7.88 26,700
10:12 AM $7.88 Up $0.00 $7.88 $7.87 5,800
10:11 AM $7.88 Up $0.01 $7.88 $7.86 9,700
10:10 AM $7.86 Up $0.00 $7.87 $7.86 13,300
10:09 AM $7.86 Down $ -0.02 $7.87 $7.86 8,500
10:08 AM $7.88 Down $ -0.03 $7.91 $7.86 15,600
10:07 AM $7.91 Up $0.00 $7.92 $7.90 4,000
10:06 AM $7.91 Down $ -0.01 $7.92 $7.91 2,900
10:05 AM $7.92 Up $0.02 $7.92 $7.92 600
10:04 AM $7.90 Up $0.02 $7.90 $7.90 900
10:03 AM $7.88 Up $0.05 $7.88 $7.84 11,400
10:02 AM $7.83 Up $0.02 $7.84 $7.82 24,900
10:01 AM $7.81 Up $0.02 $7.81 $7.79 2,300
10:00 AM $7.79 Up $0.01 $7.79 $7.79 300
09:59 AM $7.78 Down $ -0.01 $7.80 $7.78 2,200
09:58 AM $7.79 Down $ -0.03 $7.81 $7.79 18,500
09:57 AM $7.82 Down $ -0.01 $7.83 $7.82 3,700
09:56 AM $7.84 Down $ -0.03 $7.86 $7.84 14,600
09:55 AM $7.86 Down $ -0.04 $7.89 $7.86 2,400
09:52 AM $7.90 Up $0.01 $7.90 $7.90 500
09:52 AM $7.90 Up $0.00 $7.90 $7.90 0
09:52 AM $7.90 Up $0.00 $7.90 $7.90 0
09:51 AM $7.89 Up $0.03 $7.89 $7.86 11,000
09:50 AM $7.86 Down $ -0.01 $7.86 $7.86 13,000
09:49 AM $7.87 Down $ -0.01 $7.87 $7.87 1,200
09:48 AM $7.88 Down $ -0.04 $7.90 $7.88 1,700
09:47 AM $7.92 Down $ -0.03 $7.95 $7.92 7,900
09:46 AM $7.95 Up $0.01 $7.95 $7.94 2,900
09:45 AM $7.94 Up $0.01 $7.95 $7.94 3,700
09:44 AM $7.93 Up $0.05 $7.93 $7.88 26,800
09:43 AM $7.88 Up $0.03 $7.88 $7.86 1,700
09:42 AM $7.85 Down $ -0.01 $7.86 $7.85 900
09:41 AM $7.86 Up $0.01 $7.86 $7.84 1,700
09:40 AM $7.85 Down $ -0.02 $7.88 $7.83 6,000
09:39 AM $7.87 Up $0.00 $7.88 $7.83 5,500
09:38 AM $7.87 Up $0.02 $7.87 $7.85 4,000
09:37 AM $7.85 Down $ -0.02 $7.88 $7.85 14,400
09:36 AM $7.87 Down $ -0.02 $7.90 $7.87 19,200
09:35 AM $7.89 Up $0.04 $7.89 $7.85 4,000
09:34 AM $7.85 Up $0.00 $7.90 $7.85 4,000
09:33 AM $7.85 Down $ -0.03 $7.88 $7.85 8,200
09:32 AM $7.88 Up $0.05 $7.92 $7.84 12,200
09:31 AM $7.82 Up $0.02 $7.85 $7.79 13,100
09:30 AM $7.80 Down $ -0.19 $7.83 $7.66 77,200
Previous close $7.99

One month history

Date Closing Opening High Low Volume
30/01/2026 $7.99 $8.08 $8.09 $7.97 1,393,100
29/01/2026 $8.31 $8.22 $8.33 $8.20 1,869,600
28/01/2026 $7.96 $7.86 $7.97 $7.86 1,598,700
27/01/2026 $7.95 $7.93 $7.95 $7.89 1,729,500
26/01/2026 $7.71 $7.67 $7.73 $7.64 1,904,400
23/01/2026 $7.56 $7.58 $7.59 $7.52 1,384,400
22/01/2026 $7.46 $7.39 $7.50 $7.36 1,179,800
21/01/2026 $7.32 $7.13 $7.35 $7.12 1,981,400
20/01/2026 $6.85 $7.02 $7.02 $6.82 1,433,400
19/01/2026 $7.01 $6.99 $7.04 $6.98 312,400
16/01/2026 $6.98 $7.00 $7.01 $6.93 807,600
15/01/2026 $6.97 $7.02 $7.03 $6.95 933,100
14/01/2026 $6.98 $7.01 $7.09 $6.93 1,902,800
13/01/2026 $6.95 $6.96 $7.01 $6.90 1,425,700
12/01/2026 $6.83 $6.65 $6.85 $6.64 3,753,100
09/01/2026 $6.56 $6.55 $6.59 $6.52 2,051,800
08/01/2026 $6.49 $6.31 $6.50 $6.27 3,211,900
07/01/2026 $6.41 $6.38 $6.42 $6.34 1,986,900
06/01/2026 $6.48 $6.55 $6.55 $6.44 2,261,300
05/01/2026 $6.61 $6.62 $6.68 $6.57 3,623,900
02/01/2026 $7.14 $6.99 $7.15 $6.98 772,700
31/12/2025 $7.03 $7.06 $7.07 $7.03 417,700
30/12/2025 $7.08 $7.04 $7.10 $7.03 834,900
29/12/2025 $7.01 $7.04 $7.07 $7.01 470,000
24/12/2025 $6.92 $6.93 $6.96 $6.92 110,000
23/12/2025 $7.03 $6.92 $7.05 $6.89 1,050,500
22/12/2025 $6.92 $6.96 $6.96 $6.89 2,299,800
19/12/2025 $6.90 $6.90 $6.90 $6.85 7,317,200
18/12/2025 $6.80 $6.91 $6.92 $6.79 553,400
17/12/2025 $6.87 $6.81 $6.90 $6.77 864,900
Graphs are not available, please refer to the detailed table