Find a quote
ATHABASCA OIL CORP
11.43 Up 0.30 (2.62 %)
Delayed : 2026/04/22 11:45:10
- Previous close $11.13
- Opening $11.25
- Today High $11.43
- Today Low $11.20
- Price Bid $11.43
- Price Ask $11.43
- 52 Weeks High $11.54
- 52 Weeks Low $4.36
- Size Bid 22
- Size Ask 90
- Volume 939,446
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:43 AM | $11.43 | Up $0.01 | $11.43 | $11.42 | 10,200 |
| 11:41 AM | $11.42 | Up $0.00 | $11.42 | $11.42 | 700 |
| 11:41 AM | $11.42 | Up $0.00 | $11.42 | $11.42 | 0 |
| 11:40 AM | $11.42 | Down $ -0.01 | $11.43 | $11.42 | 25,700 |
| 11:38 AM | $11.43 | Up $0.01 | $11.43 | $11.43 | 500 |
| 11:38 AM | $11.43 | Up $0.00 | $11.43 | $11.43 | 0 |
| 11:36 AM | $11.42 | Up $0.00 | $11.42 | $11.42 | 1,600 |
| 11:36 AM | $11.42 | Up $0.00 | $11.42 | $11.42 | 0 |
| 11:35 AM | $11.42 | Up $0.00 | $11.42 | $11.42 | 1,400 |
| 11:34 AM | $11.42 | Up $0.01 | $11.42 | $11.42 | 800 |
| 11:33 AM | $11.41 | Down $ -0.01 | $11.42 | $11.41 | 400 |
| 11:32 AM | $11.42 | Up $0.00 | $11.42 | $11.42 | 1,700 |
| 11:31 AM | $11.42 | Up $0.01 | $11.42 | $11.41 | 2,100 |
| 11:30 AM | $11.41 | Up $0.00 | $11.41 | $11.41 | 4,300 |
| 11:29 AM | $11.41 | Up $0.01 | $11.41 | $11.41 | 2,400 |
| 11:28 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 2,800 |
| 11:27 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 900 |
| 11:26 AM | $11.40 | Up $0.01 | $11.41 | $11.40 | 6,000 |
| 11:25 AM | $11.40 | Down $ -0.01 | $11.40 | $11.40 | 3,200 |
| 11:24 AM | $11.40 | Up $0.01 | $11.40 | $11.40 | 2,200 |
| 11:23 AM | $11.39 | Up $0.00 | $11.40 | $11.39 | 2,100 |
| 11:22 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 2,800 |
| 11:21 AM | $11.39 | Up $0.01 | $11.39 | $11.39 | 600 |
| 11:20 AM | $11.38 | Down $ -0.01 | $11.39 | $11.38 | 2,300 |
| 11:19 AM | $11.39 | Down $0.00 | $11.39 | $11.39 | 1,900 |
| 11:18 AM | $11.40 | Down $ -0.02 | $11.41 | $11.40 | 2,400 |
| 11:17 AM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 2,000 |
| 11:16 AM | $11.42 | Up $0.02 | $11.42 | $11.41 | 10,800 |
| 11:15 AM | $11.40 | Up $0.01 | $11.41 | $11.40 | 2,300 |
| 11:14 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 100 |
| 11:13 AM | $11.39 | Up $0.01 | $11.39 | $11.38 | 1,600 |
| 11:12 AM | $11.38 | Up $0.00 | $11.38 | $11.38 | 100 |
| 11:11 AM | $11.38 | Up $0.00 | $11.39 | $11.38 | 23,700 |
| 11:10 AM | $11.38 | Up $0.00 | $11.38 | $11.38 | 1,600 |
| 11:09 AM | $11.38 | Down $ -0.02 | $11.40 | $11.38 | 7,500 |
| 11:08 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 900 |
| 11:07 AM | $11.40 | Down $ -0.03 | $11.42 | $11.40 | 2,900 |
| 11:06 AM | $11.43 | Up $0.01 | $11.43 | $11.43 | 100 |
| 11:05 AM | $11.42 | Up $0.01 | $11.42 | $11.42 | 6,900 |
| 11:04 AM | $11.41 | Up $0.01 | $11.41 | $11.41 | 2,500 |
| 11:03 AM | $11.41 | Up $0.00 | $11.41 | $11.40 | 500 |
| 11:01 AM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 7,500 |
| 11:01 AM | $11.40 | Up $0.00 | $11.41 | $11.40 | 0 |
| 11:00 AM | $11.41 | Up $0.02 | $11.41 | $11.40 | 800 |
| 10:59 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 700 |
| 10:58 AM | $11.39 | Up $0.00 | $11.40 | $11.39 | 43,900 |
| 10:57 AM | $11.39 | Down $0.00 | $11.39 | $11.39 | 2,600 |
| 10:56 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 400 |
| 10:55 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 400 |
| 10:53 AM | $11.39 | Up $0.01 | $11.39 | $11.38 | 1,000 |
| 10:53 AM | $11.39 | Up $0.00 | $11.39 | $11.38 | 0 |
| 10:52 AM | $11.38 | Up $0.01 | $11.38 | $11.37 | 1,500 |
| 10:51 AM | $11.37 | Up $0.00 | $11.37 | $11.37 | 3,400 |
| 10:50 AM | $11.37 | Down $ -0.02 | $11.39 | $11.37 | 26,800 |
| 10:49 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 15,400 |
| 10:48 AM | $11.39 | Down $ -0.01 | $11.39 | $11.38 | 64,200 |
| 10:47 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 1,100 |
| 10:46 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 2,700 |
| 10:45 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 400 |
| 10:44 AM | $11.39 | Up $0.01 | $11.40 | $11.38 | 17,600 |
| 10:43 AM | $11.38 | Up $0.02 | $11.38 | $11.37 | 27,400 |
| 10:42 AM | $11.37 | Up $0.01 | $11.37 | $11.36 | 10,000 |
| 10:41 AM | $11.36 | Up $0.00 | $11.36 | $11.35 | 5,600 |
| 10:40 AM | $11.36 | Up $0.00 | $11.36 | $11.36 | 300 |
| 10:39 AM | $11.36 | Down $ -0.01 | $11.37 | $11.36 | 21,700 |
| 10:38 AM | $11.37 | Up $0.00 | $11.37 | $11.37 | 200 |
| 10:37 AM | $11.37 | Up $0.02 | $11.37 | $11.35 | 6,100 |
| 10:36 AM | $11.35 | Down $ -0.04 | $11.39 | $11.35 | 6,800 |
| 10:35 AM | $11.39 | Up $0.00 | $11.40 | $11.39 | 2,300 |
| 10:34 AM | $11.39 | Up $0.03 | $11.39 | $11.37 | 30,900 |
| 10:32 AM | $11.36 | Down $ -0.01 | $11.37 | $11.36 | 26,200 |
| 10:32 AM | $11.36 | Up $0.00 | $11.37 | $11.36 | 0 |
| 10:31 AM | $11.37 | Up $0.01 | $11.37 | $11.36 | 3,900 |
| 10:30 AM | $11.36 | Up $0.01 | $11.36 | $11.36 | 1,300 |
| 10:29 AM | $11.35 | Up $0.00 | $11.35 | $11.35 | 500 |
| 10:28 AM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 700 |
| 10:27 AM | $11.36 | Up $0.01 | $11.36 | $11.35 | 3,700 |
| 10:26 AM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 6,600 |
| 10:25 AM | $11.36 | Down $ -0.01 | $11.37 | $11.36 | 2,500 |
| 10:24 AM | $11.37 | Down $0.00 | $11.37 | $11.36 | 2,700 |
| 10:23 AM | $11.37 | Up $0.01 | $11.37 | $11.37 | 100 |
| 10:22 AM | $11.36 | Up $0.01 | $11.36 | $11.35 | 3,400 |
| 10:21 AM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 200 |
| 10:19 AM | $11.36 | Up $0.00 | $11.36 | $11.36 | 1,600 |
| 10:19 AM | $11.36 | Up $0.00 | $11.36 | $11.36 | 0 |
| 10:18 AM | $11.36 | Up $0.01 | $11.36 | $11.35 | 5,200 |
| 10:17 AM | $11.35 | Down $0.00 | $11.35 | $11.34 | 1,800 |
| 10:16 AM | $11.35 | Up $0.00 | $11.36 | $11.35 | 1,400 |
| 10:15 AM | $11.35 | Down $ -0.02 | $11.36 | $11.35 | 4,500 |
| 10:14 AM | $11.37 | Up $0.01 | $11.37 | $11.37 | 400 |
| 10:13 AM | $11.36 | Down $ -0.01 | $11.36 | $11.36 | 100 |
| 10:12 AM | $11.37 | Up $0.00 | $11.37 | $11.36 | 1,600 |
| 10:11 AM | $11.37 | Down $ -0.01 | $11.37 | $11.37 | 800 |
| 10:10 AM | $11.38 | Up $0.02 | $11.38 | $11.37 | 5,600 |
| 10:09 AM | $11.37 | Up $0.02 | $11.37 | $11.36 | 1,200 |
| 10:08 AM | $11.35 | Up $0.00 | $11.35 | $11.35 | 600 |
| 10:07 AM | $11.35 | Up $0.00 | $11.35 | $11.35 | 2,000 |
| 10:06 AM | $11.35 | Up $0.00 | $11.35 | $11.35 | 400 |
| 10:05 AM | $11.35 | Up $0.00 | $11.37 | $11.35 | 8,300 |
| 10:04 AM | $11.35 | Up $0.01 | $11.35 | $11.35 | 1,900 |
| 10:03 AM | $11.34 | Down $ -0.01 | $11.35 | $11.34 | 1,500 |
| 10:02 AM | $11.35 | Up $0.00 | $11.36 | $11.35 | 1,200 |
| 10:01 AM | $11.35 | Down $ -0.02 | $11.36 | $11.35 | 11,800 |
| 10:00 AM | $11.37 | Up $0.02 | $11.37 | $11.36 | 6,400 |
| 09:59 AM | $11.35 | Up $0.01 | $11.36 | $11.33 | 14,000 |
| 09:58 AM | $11.34 | Up $0.02 | $11.35 | $11.33 | 2,300 |
| 09:57 AM | $11.32 | Up $0.02 | $11.32 | $11.31 | 1,700 |
| 09:56 AM | $11.31 | Down $ -0.01 | $11.31 | $11.31 | 400 |
| 09:55 AM | $11.31 | Down $ -0.01 | $11.33 | $11.31 | 5,100 |
| 09:54 AM | $11.32 | Down $ -0.01 | $11.35 | $11.32 | 12,100 |
| 09:53 AM | $11.33 | Down $ -0.01 | $11.35 | $11.33 | 6,600 |
| 09:52 AM | $11.34 | Up $0.02 | $11.34 | $11.32 | 19,600 |
| 09:51 AM | $11.32 | Up $0.00 | $11.33 | $11.31 | 3,400 |
| 09:50 AM | $11.32 | Up $0.00 | $11.33 | $11.31 | 6,700 |
| 09:49 AM | $11.32 | Up $0.01 | $11.32 | $11.31 | 1,400 |
| 09:48 AM | $11.31 | Up $0.00 | $11.32 | $11.30 | 6,000 |
| 09:47 AM | $11.31 | Up $0.01 | $11.33 | $11.31 | 7,300 |
| 09:46 AM | $11.30 | Up $0.01 | $11.30 | $11.29 | 5,300 |
| 09:45 AM | $11.29 | Up $0.01 | $11.29 | $11.27 | 6,100 |
| 09:44 AM | $11.28 | Down $ -0.01 | $11.29 | $11.28 | 21,200 |
| 09:43 AM | $11.29 | Down $ -0.02 | $11.30 | $11.27 | 3,300 |
| 09:42 AM | $11.31 | Down $ -0.01 | $11.33 | $11.31 | 5,200 |
| 09:41 AM | $11.32 | Down $ -0.01 | $11.32 | $11.32 | 900 |
| 09:40 AM | $11.33 | Up $0.00 | $11.33 | $11.32 | 1,600 |
| 09:39 AM | $11.33 | Up $0.00 | $11.36 | $11.31 | 74,400 |
| 09:38 AM | $11.33 | Up $0.01 | $11.34 | $11.33 | 1,300 |
| 09:37 AM | $11.33 | Down $ -0.01 | $11.35 | $11.32 | 3,000 |
| 09:36 AM | $11.33 | Down $ -0.04 | $11.37 | $11.33 | 9,400 |
| 09:35 AM | $11.37 | Up $0.06 | $11.37 | $11.31 | 14,600 |
| 09:34 AM | $11.31 | Up $0.00 | $11.34 | $11.30 | 7,200 |
| 09:33 AM | $11.31 | Down $ -0.04 | $11.35 | $11.31 | 2,600 |
| 09:32 AM | $11.35 | Down $ -0.05 | $11.40 | $11.34 | 10,500 |
| 09:31 AM | $11.40 | Up $0.03 | $11.41 | $11.38 | 7,200 |
| 09:30 AM | $11.37 | Up $0.24 | $11.37 | $11.20 | 121,800 |
| Previous close | $11.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/04/2026 | $11.13 | $11.08 | $11.22 | $11.05 | 2,935,300 |
| 20/04/2026 | $10.80 | $10.78 | $10.88 | $10.76 | 919,100 |
| 17/04/2026 | $10.49 | $10.29 | $10.60 | $10.26 | 3,230,200 |
| 16/04/2026 | $11.25 | $11.41 | $11.54 | $11.19 | 2,063,100 |
| 15/04/2026 | $10.94 | $10.90 | $10.95 | $10.88 | 1,275,300 |
| 14/04/2026 | $10.64 | $10.74 | $10.77 | $10.57 | 1,796,400 |
| 13/04/2026 | $10.96 | $11.23 | $11.27 | $10.92 | 1,795,200 |
| 10/04/2026 | $10.62 | $10.58 | $10.65 | $10.55 | 1,598,500 |
| 09/04/2026 | $10.21 | $10.18 | $10.24 | $10.07 | 1,697,900 |
| 08/04/2026 | $10.38 | $10.30 | $10.44 | $10.23 | 1,618,500 |
| 07/04/2026 | $11.00 | $10.98 | $11.04 | $10.85 | 2,347,300 |
| 06/04/2026 | $10.91 | $10.88 | $11.03 | $10.83 | 3,933,500 |
| 02/04/2026 | $10.80 | $10.80 | $10.88 | $10.75 | 1,748,200 |
| 01/04/2026 | $10.32 | $10.51 | $10.51 | $10.22 | 2,880,100 |
| 31/03/2026 | $11.25 | $11.23 | $11.27 | $10.79 | 5,469,600 |
| 30/03/2026 | $10.89 | $11.12 | $11.16 | $10.80 | 3,034,300 |
| 27/03/2026 | $10.69 | $10.64 | $10.70 | $10.49 | 2,755,200 |
| 26/03/2026 | $9.91 | $9.93 | $10.06 | $9.88 | 2,831,500 |
| 25/03/2026 | $9.77 | $9.94 | $10.00 | $9.76 | 2,029,400 |
| 24/03/2026 | $9.98 | $10.13 | $10.13 | $9.92 | 1,365,800 |
| 23/03/2026 | $9.54 | $9.48 | $9.65 | $9.40 | 2,728,800 |
| 20/03/2026 | $9.75 | $9.76 | $9.77 | $9.63 | 11,797,200 |
| 19/03/2026 | $9.78 | $9.83 | $9.87 | $9.71 | 1,152,400 |
| 18/03/2026 | $9.47 | $9.40 | $9.53 | $9.40 | 1,367,700 |
| 17/03/2026 | $9.43 | $9.40 | $9.45 | $9.36 | 1,360,300 |
| 16/03/2026 | $9.10 | $9.11 | $9.15 | $9.04 | 767,500 |
| 13/03/2026 | $9.06 | $8.95 | $9.20 | $8.93 | 1,526,400 |
| 12/03/2026 | $9.02 | $8.90 | $9.06 | $8.88 | 3,617,800 |
| 11/03/2026 | $8.92 | $8.85 | $8.94 | $8.82 | 1,461,800 |
| 10/03/2026 | $8.78 | $8.79 | $8.82 | $8.59 | 1,005,700 |
Graphs are not available, please refer to the detailed table