Find a quote
ATHABASCA OIL CORP
11.93 Down -0.13 (-1.09 %)
Delayed : 2026/10/22 11:37:04
- Previous close $12.06
- Opening $12.07
- Today High $12.09
- Today Low $11.93
- Price Bid $11.93
- Price Ask $11.93
- 52 Weeks High $12.86
- 52 Weeks Low $6.22
- Size Bid 62
- Size Ask 103
- Volume 1,759,493
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:35 AM | $11.93 | Down $ -0.01 | $11.94 | $11.93 | 16,600 |
| 11:34 AM | $11.94 | Up $0.01 | $11.94 | $11.93 | 1,200 |
| 11:33 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 16,900 |
| 11:32 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 11,300 |
| 11:31 AM | $11.93 | Up $0.00 | $11.93 | $11.93 | 25,200 |
| 11:30 AM | $11.93 | Down $ -0.01 | $11.93 | $11.93 | 31,100 |
| 11:29 AM | $11.94 | Up $0.00 | $11.95 | $11.94 | 11,200 |
| 11:26 AM | $11.94 | Down $ -0.01 | $11.94 | $11.94 | 21,500 |
| 11:26 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 0 |
| 11:26 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 0 |
| 11:25 AM | $11.95 | Up $0.01 | $11.95 | $11.93 | 29,200 |
| 11:24 AM | $11.94 | Down $ -0.01 | $11.94 | $11.94 | 28,900 |
| 11:23 AM | $11.95 | Up $0.00 | $11.95 | $11.95 | 1,300 |
| 11:22 AM | $11.95 | Up $0.01 | $11.95 | $11.94 | 6,600 |
| 11:21 AM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 43,900 |
| 11:19 AM | $11.95 | Up $0.01 | $11.95 | $11.95 | 2,500 |
| 11:19 AM | $11.95 | Up $0.00 | $11.95 | $11.95 | 0 |
| 11:18 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 6,800 |
| 11:17 AM | $11.94 | Down $ -0.01 | $11.94 | $11.93 | 7,100 |
| 11:16 AM | $11.95 | Up $0.01 | $11.95 | $11.93 | 7,700 |
| 11:15 AM | $11.94 | Down $ -0.01 | $11.94 | $11.94 | 13,100 |
| 11:14 AM | $11.95 | Down $ -0.01 | $11.96 | $11.95 | 31,700 |
| 11:13 AM | $11.96 | Up $0.01 | $11.96 | $11.95 | 8,700 |
| 11:12 AM | $11.95 | Up $0.00 | $11.95 | $11.95 | 2,300 |
| 11:11 AM | $11.95 | Up $0.00 | $11.96 | $11.95 | 5,900 |
| 11:10 AM | $11.95 | Down $ -0.01 | $11.95 | $11.95 | 19,200 |
| 11:09 AM | $11.96 | Down $ -0.01 | $11.96 | $11.96 | 16,700 |
| 11:08 AM | $11.97 | Up $0.00 | $11.97 | $11.97 | 600 |
| 11:07 AM | $11.96 | Up $0.00 | $11.96 | $11.96 | 21,600 |
| 11:06 AM | $11.96 | Up $0.00 | $11.97 | $11.96 | 6,000 |
| 11:05 AM | $11.96 | Up $0.01 | $11.96 | $11.96 | 11,000 |
| 11:04 AM | $11.96 | Down $ -0.01 | $11.96 | $11.96 | 200 |
| 11:03 AM | $11.96 | Up $0.01 | $11.96 | $11.95 | 12,800 |
| 11:02 AM | $11.96 | Up $0.01 | $11.96 | $11.95 | 15,500 |
| 11:01 AM | $11.95 | Up $0.00 | $11.95 | $11.95 | 4,300 |
| 11:00 AM | $11.95 | Up $0.00 | $11.95 | $11.94 | 500 |
| 10:59 AM | $11.95 | Down $0.00 | $11.95 | $11.95 | 1,000 |
| 10:58 AM | $11.95 | Up $0.01 | $11.95 | $11.95 | 1,300 |
| 10:57 AM | $11.94 | Up $0.01 | $11.94 | $11.94 | 4,200 |
| 10:56 AM | $11.93 | Down $ -0.01 | $11.94 | $11.93 | 12,100 |
| 10:55 AM | $11.94 | Down $0.00 | $11.94 | $11.94 | 4,300 |
| 10:54 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 800 |
| 10:53 AM | $11.94 | Up $0.00 | $11.94 | $11.93 | 1,800 |
| 10:52 AM | $11.94 | Down $ -0.01 | $11.94 | $11.94 | 1,200 |
| 10:51 AM | $11.95 | Up $0.01 | $11.95 | $11.94 | 9,000 |
| 10:50 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 1,200 |
| 10:48 AM | $11.94 | Up $0.01 | $11.94 | $11.93 | 3,900 |
| 10:48 AM | $11.94 | Up $0.00 | $11.94 | $11.93 | 0 |
| 10:46 AM | $11.93 | Down $ -0.01 | $11.94 | $11.93 | 26,400 |
| 10:46 AM | $11.93 | Up $0.00 | $11.94 | $11.93 | 0 |
| 10:44 AM | $11.94 | Up $0.00 | $11.95 | $11.94 | 6,900 |
| 10:44 AM | $11.94 | Up $0.00 | $11.95 | $11.94 | 0 |
| 10:43 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 400 |
| 10:42 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 1,200 |
| 10:41 AM | $11.94 | Up $0.01 | $11.94 | $11.93 | 3,000 |
| 10:40 AM | $11.93 | Down $ -0.01 | $11.94 | $11.93 | 1,500 |
| 10:39 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 14,600 |
| 10:38 AM | $11.94 | Down $ -0.02 | $11.96 | $11.94 | 10,100 |
| 10:37 AM | $11.96 | Down $ -0.01 | $11.97 | $11.95 | 10,700 |
| 10:36 AM | $11.96 | Up $0.01 | $11.97 | $11.95 | 18,200 |
| 10:35 AM | $11.95 | Down $ -0.01 | $11.96 | $11.95 | 21,400 |
| 10:34 AM | $11.96 | Up $0.00 | $11.97 | $11.95 | 19,800 |
| 10:33 AM | $11.96 | Up $0.02 | $11.96 | $11.94 | 5,200 |
| 10:32 AM | $11.95 | Down $0.00 | $11.95 | $11.94 | 28,300 |
| 10:31 AM | $11.95 | Up $0.01 | $11.95 | $11.95 | 700 |
| 10:30 AM | $11.94 | Down $ -0.02 | $11.96 | $11.94 | 25,400 |
| 10:29 AM | $11.96 | Down $ -0.01 | $11.97 | $11.96 | 18,700 |
| 10:28 AM | $11.97 | Down $0.00 | $11.97 | $11.97 | 7,700 |
| 10:27 AM | $11.98 | Up $0.00 | $11.98 | $11.97 | 2,500 |
| 10:26 AM | $11.97 | Up $0.01 | $11.97 | $11.96 | 21,100 |
| 10:25 AM | $11.97 | Down $ -0.01 | $11.97 | $11.97 | 3,300 |
| 10:24 AM | $11.97 | Down $ -0.01 | $11.98 | $11.97 | 14,000 |
| 10:23 AM | $11.98 | Up $0.00 | $11.98 | $11.98 | 9,800 |
| 10:22 AM | $11.98 | Down $ -0.02 | $12.00 | $11.98 | 17,700 |
| 10:21 AM | $12.00 | Up $0.01 | $12.00 | $12.00 | 8,100 |
| 10:20 AM | $12.00 | Up $0.00 | $12.00 | $11.99 | 19,300 |
| 10:19 AM | $12.00 | Down $ -0.01 | $12.00 | $11.99 | 2,500 |
| 10:18 AM | $12.00 | Up $0.01 | $12.01 | $12.00 | 17,600 |
| 10:17 AM | $12.00 | Up $0.01 | $12.00 | $11.99 | 7,300 |
| 10:16 AM | $11.98 | Up $0.00 | $11.99 | $11.97 | 4,100 |
| 10:15 AM | $11.98 | Down $ -0.01 | $11.99 | $11.98 | 9,400 |
| 10:14 AM | $11.99 | Up $0.00 | $11.99 | $11.99 | 700 |
| 10:13 AM | $11.99 | Up $0.01 | $11.99 | $11.98 | 3,400 |
| 10:12 AM | $11.98 | Up $0.00 | $11.99 | $11.98 | 5,600 |
| 10:11 AM | $11.98 | Up $0.00 | $12.00 | $11.98 | 25,300 |
| 10:10 AM | $11.98 | Down $ -0.01 | $12.00 | $11.98 | 27,900 |
| 10:09 AM | $12.00 | Up $0.00 | $12.00 | $11.99 | 11,000 |
| 10:08 AM | $12.00 | Up $0.00 | $12.00 | $11.99 | 53,200 |
| 10:07 AM | $12.00 | Up $0.00 | $12.00 | $12.00 | 14,700 |
| 10:06 AM | $12.00 | Down $ -0.01 | $12.00 | $12.00 | 5,200 |
| 10:05 AM | $12.00 | Down $ -0.01 | $12.01 | $12.00 | 28,600 |
| 10:04 AM | $12.01 | Down $ -0.01 | $12.02 | $12.01 | 12,500 |
| 10:03 AM | $12.02 | Up $0.02 | $12.03 | $12.00 | 46,000 |
| 10:02 AM | $12.00 | Down $ -0.01 | $12.01 | $12.00 | 2,400 |
| 10:01 AM | $12.01 | Up $0.00 | $12.01 | $12.01 | 4,200 |
| 10:00 AM | $12.01 | Up $0.00 | $12.02 | $12.01 | 37,500 |
| 09:59 AM | $12.01 | Down $ -0.02 | $12.03 | $12.01 | 18,900 |
| 09:58 AM | $12.03 | Up $0.01 | $12.03 | $12.02 | 600 |
| 09:57 AM | $12.02 | Down $ -0.01 | $12.03 | $12.02 | 13,900 |
| 09:56 AM | $12.03 | Up $0.01 | $12.03 | $12.02 | 12,500 |
| 09:55 AM | $12.02 | Up $0.01 | $12.02 | $12.01 | 1,700 |
| 09:54 AM | $12.01 | Down $ -0.01 | $12.02 | $12.01 | 15,000 |
| 09:53 AM | $12.02 | Down $ -0.01 | $12.03 | $12.02 | 5,600 |
| 09:52 AM | $12.03 | Up $0.00 | $12.03 | $12.02 | 4,800 |
| 09:51 AM | $12.03 | Up $0.00 | $12.03 | $12.02 | 17,600 |
| 09:50 AM | $12.03 | Up $0.01 | $12.03 | $12.02 | 17,000 |
| 09:49 AM | $12.02 | Up $0.00 | $12.03 | $12.01 | 20,000 |
| 09:48 AM | $12.02 | Down $ -0.01 | $12.03 | $12.02 | 4,000 |
| 09:47 AM | $12.03 | Down $ -0.01 | $12.04 | $12.03 | 3,100 |
| 09:46 AM | $12.04 | Up $0.01 | $12.04 | $12.02 | 11,000 |
| 09:45 AM | $12.03 | Down $ -0.01 | $12.03 | $12.02 | 43,500 |
| 09:44 AM | $12.04 | Up $0.01 | $12.04 | $12.03 | 2,600 |
| 09:43 AM | $12.03 | Up $0.00 | $12.04 | $12.03 | 5,000 |
| 09:42 AM | $12.03 | Down $ -0.01 | $12.04 | $12.03 | 22,600 |
| 09:41 AM | $12.04 | Down $ -0.01 | $12.05 | $12.04 | 2,300 |
| 09:40 AM | $12.05 | Up $0.02 | $12.05 | $12.03 | 18,800 |
| 09:39 AM | $12.03 | Down $ -0.02 | $12.05 | $12.03 | 47,800 |
| 09:38 AM | $12.05 | Down $0.00 | $12.06 | $12.05 | 11,300 |
| 09:37 AM | $12.06 | Down $ -0.01 | $12.06 | $12.06 | 7,300 |
| 09:36 AM | $12.06 | Up $0.00 | $12.07 | $12.06 | 16,600 |
| 09:35 AM | $12.06 | Down $0.00 | $12.07 | $12.06 | 33,600 |
| 09:34 AM | $12.07 | Down $ -0.01 | $12.07 | $12.07 | 45,700 |
| 09:33 AM | $12.07 | Up $0.01 | $12.08 | $12.06 | 29,400 |
| 09:32 AM | $12.06 | Down $ -0.01 | $12.08 | $12.06 | 12,800 |
| 09:31 AM | $12.07 | Down $ -0.01 | $12.09 | $12.07 | 14,800 |
| 09:30 AM | $12.08 | Up $0.02 | $12.08 | $12.06 | 180,800 |
| Previous close | $12.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/10/2026 | $12.06 | $12.08 | $12.09 | $12.03 | 7,798,300 |
| 20/10/2026 | $12.07 | $12.07 | $12.10 | $12.06 | 6,808,600 |
| 19/10/2026 | $12.12 | $12.14 | $12.17 | $12.10 | 4,132,100 |
| 16/10/2026 | $12.15 | $12.12 | $12.19 | $12.10 | 5,670,000 |
| 15/10/2026 | $12.07 | $12.09 | $12.19 | $12.05 | 1,907,400 |
| 14/10/2026 | $12.14 | $12.17 | $12.20 | $12.10 | 4,062,900 |
| 13/10/2026 | $12.22 | $12.30 | $12.31 | $12.21 | 5,121,900 |
| 09/10/2026 | $12.22 | $12.23 | $12.26 | $12.15 | 1,488,900 |
| 08/10/2026 | $12.31 | $12.16 | $12.33 | $12.06 | 4,724,100 |
| 07/10/2026 | $12.27 | $12.30 | $12.49 | $12.13 | 7,319,800 |
| 06/10/2026 | $12.23 | $12.05 | $12.25 | $12.03 | 11,854,600 |
| 05/10/2026 | $12.01 | $12.03 | $12.08 | $11.98 | 9,612,300 |
| 02/10/2026 | $10.58 | $10.57 | $10.71 | $10.54 | 1,827,400 |
| 01/10/2026 | $10.39 | $10.58 | $10.58 | $10.38 | 1,611,500 |
| 30/09/2026 | $10.39 | $10.50 | $10.53 | $10.38 | 1,060,500 |
| 29/09/2026 | $10.20 | $10.34 | $10.37 | $10.17 | 918,300 |
| 28/09/2026 | $10.39 | $10.48 | $10.51 | $10.37 | 1,111,100 |
| 25/09/2026 | $10.34 | $10.32 | $10.36 | $10.16 | 1,591,900 |
| 24/09/2026 | $10.16 | $10.25 | $10.28 | $10.09 | 1,017,800 |
| 23/09/2026 | $10.08 | $10.10 | $10.13 | $9.99 | 1,559,000 |
| 22/09/2026 | $10.12 | $10.26 | $10.28 | $10.07 | 1,988,900 |
| 21/09/2026 | $10.10 | $10.08 | $10.17 | $9.98 | 1,142,000 |
| 18/09/2026 | $10.40 | $10.46 | $10.48 | $10.35 | 3,021,400 |
| 17/09/2026 | $10.52 | $10.50 | $10.58 | $10.48 | 845,100 |
| 16/09/2026 | $10.60 | $10.76 | $10.78 | $10.48 | 3,534,500 |
| 15/09/2026 | $11.45 | $11.37 | $11.51 | $11.36 | 1,840,300 |
| 14/09/2026 | $11.04 | $11.18 | $11.21 | $11.00 | 1,246,200 |
| 11/09/2026 | $10.87 | $10.82 | $10.90 | $10.73 | 645,100 |
| 10/09/2026 | $11.03 | $11.07 | $11.07 | $10.98 | 789,900 |
| 09/09/2026 | $11.03 | $11.04 | $11.05 | $10.95 | 587,400 |
Graphs are not available, please refer to the detailed table