Find a quote
ATHABASCA OIL CORP
10.62 Down -0.63 (-5.93 %)
Delayed : 2026/04/01 10:23:53
- Previous close $11.25
- Opening $10.94
- Today High $11.08
- Today Low $10.53
- Price Bid $10.60
- Price Ask $10.60
- 52 Weeks High $11.27
- 52 Weeks Low $4.05
- Size Bid 60
- Size Ask 7
- Volume 2,977,662
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:23 AM | $10.62 | Up $0.00 | $10.62 | $10.60 | 4,100 |
| 10:22 AM | $10.62 | Up $0.01 | $10.65 | $10.62 | 6,200 |
| 10:21 AM | $10.61 | Up $0.02 | $10.63 | $10.60 | 6,200 |
| 10:20 AM | $10.59 | Down $ -0.01 | $10.62 | $10.56 | 7,300 |
| 10:19 AM | $10.60 | Up $0.03 | $10.61 | $10.57 | 6,400 |
| 10:18 AM | $10.57 | Up $0.02 | $10.58 | $10.54 | 7,800 |
| 10:17 AM | $10.55 | Up $0.00 | $10.56 | $10.54 | 25,200 |
| 10:16 AM | $10.55 | Down $ -0.01 | $10.58 | $10.54 | 2,900 |
| 10:15 AM | $10.56 | Up $0.01 | $10.59 | $10.54 | 7,200 |
| 10:14 AM | $10.55 | Down $ -0.10 | $10.64 | $10.53 | 15,300 |
| 10:13 AM | $10.65 | Up $0.03 | $10.65 | $10.62 | 548,900 |
| 10:12 AM | $10.62 | Down $ -0.02 | $10.64 | $10.60 | 33,100 |
| 10:11 AM | $10.64 | Down $ -0.02 | $10.66 | $10.64 | 6,000 |
| 10:10 AM | $10.66 | Down $ -0.04 | $10.70 | $10.65 | 25,900 |
| 10:09 AM | $10.70 | Down $ -0.01 | $10.74 | $10.70 | 4,500 |
| 10:08 AM | $10.71 | Up $0.01 | $10.74 | $10.71 | 14,000 |
| 10:07 AM | $10.70 | Up $0.04 | $10.73 | $10.67 | 11,700 |
| 10:06 AM | $10.66 | Up $0.03 | $10.67 | $10.62 | 12,600 |
| 10:05 AM | $10.63 | Down $ -0.03 | $10.66 | $10.63 | 86,700 |
| 10:04 AM | $10.66 | Down $ -0.02 | $10.69 | $10.65 | 10,800 |
| 10:03 AM | $10.68 | Down $ -0.05 | $10.72 | $10.68 | 4,500 |
| 10:02 AM | $10.73 | Down $ -0.01 | $10.77 | $10.73 | 10,500 |
| 10:01 AM | $10.74 | Down $ -0.01 | $10.77 | $10.74 | 9,300 |
| 10:00 AM | $10.75 | Up $0.08 | $10.76 | $10.69 | 17,300 |
| 09:59 AM | $10.67 | Down $ -0.01 | $10.69 | $10.65 | 9,200 |
| 09:58 AM | $10.68 | Down $ -0.03 | $10.73 | $10.68 | 32,300 |
| 09:57 AM | $10.71 | Up $0.05 | $10.76 | $10.66 | 46,600 |
| 09:56 AM | $10.66 | Down $ -0.03 | $10.68 | $10.62 | 39,900 |
| 09:55 AM | $10.69 | Down $ -0.11 | $10.85 | $10.68 | 328,000 |
| 09:54 AM | $10.80 | Down $ -0.02 | $10.84 | $10.80 | 42,400 |
| 09:53 AM | $10.83 | Down $ -0.04 | $10.86 | $10.82 | 80,500 |
| 09:52 AM | $10.87 | Up $0.04 | $10.90 | $10.82 | 62,600 |
| 09:51 AM | $10.83 | Up $0.00 | $10.86 | $10.81 | 260,700 |
| 09:50 AM | $10.83 | Up $0.00 | $10.86 | $10.83 | 23,800 |
| 09:49 AM | $10.83 | Up $0.01 | $10.85 | $10.82 | 3,200 |
| 09:48 AM | $10.82 | Down $ -0.02 | $10.86 | $10.82 | 32,200 |
| 09:47 AM | $10.84 | Down $ -0.01 | $10.85 | $10.83 | 27,300 |
| 09:46 AM | $10.85 | Down $ -0.03 | $10.89 | $10.84 | 24,300 |
| 09:45 AM | $10.88 | Down $ -0.02 | $10.91 | $10.87 | 28,800 |
| 09:44 AM | $10.90 | Up $0.05 | $10.90 | $10.83 | 17,200 |
| 09:43 AM | $10.85 | Down $ -0.05 | $10.91 | $10.84 | 260,000 |
| 09:42 AM | $10.90 | Down $0.00 | $10.91 | $10.84 | 32,900 |
| 09:41 AM | $10.91 | Up $0.00 | $10.91 | $10.86 | 49,100 |
| 09:40 AM | $10.90 | Down $ -0.10 | $11.00 | $10.90 | 47,500 |
| 09:39 AM | $11.00 | Up $0.00 | $11.01 | $10.99 | 4,200 |
| 09:38 AM | $11.00 | Up $0.05 | $11.00 | $10.94 | 20,100 |
| 09:37 AM | $10.95 | Down $ -0.05 | $11.02 | $10.94 | 351,100 |
| 09:36 AM | $11.00 | Up $0.01 | $11.00 | $10.97 | 37,900 |
| 09:35 AM | $10.99 | Down $ -0.06 | $11.06 | $10.96 | 41,200 |
| 09:34 AM | $11.05 | Down $ -0.01 | $11.06 | $11.00 | 22,100 |
| 09:33 AM | $11.06 | Up $0.02 | $11.08 | $11.04 | 6,000 |
| 09:32 AM | $11.04 | Up $0.02 | $11.04 | $11.01 | 11,700 |
| 09:31 AM | $11.02 | Up $0.04 | $11.04 | $11.00 | 4,500 |
| 09:30 AM | $10.98 | Down $ -0.27 | $11.05 | $10.94 | 137,600 |
| Previous close | $11.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/03/2026 | $8.63 | $8.76 | $8.80 | $8.56 | 1,687,900 |
| 06/03/2026 | $8.75 | $8.95 | $9.02 | $8.68 | 2,821,300 |
| 05/03/2026 | $8.77 | $8.75 | $8.91 | $8.68 | 1,602,400 |
| 04/03/2026 | $8.75 | $8.76 | $8.85 | $8.66 | 1,319,000 |
| 03/03/2026 | $8.74 | $8.85 | $8.98 | $8.67 | 1,612,900 |
| 02/03/2026 | $8.92 | $9.13 | $9.14 | $8.90 | 1,859,100 |
| 27/02/2026 | $8.82 | $8.76 | $8.95 | $8.73 | 3,890,500 |
| 26/02/2026 | $8.75 | $8.79 | $8.87 | $8.72 | 1,189,600 |
| 25/02/2026 | $8.68 | $8.64 | $8.73 | $8.64 | 431,500 |
| 24/02/2026 | $8.78 | $8.72 | $8.82 | $8.66 | 1,121,900 |
| 23/02/2026 | $8.54 | $8.67 | $8.70 | $8.50 | 2,226,400 |
| 20/02/2026 | $8.88 | $8.77 | $8.94 | $8.74 | 1,375,800 |
| 19/02/2026 | $9.01 | $9.10 | $9.15 | $8.98 | 1,193,200 |
| 18/02/2026 | $8.75 | $8.90 | $8.92 | $8.71 | 2,685,100 |
Graphs are not available, please refer to the detailed table