Find a quote
ATHABASCA OIL CORP
6.36 Down -0.02 (-0.39 %)
Delayed : 2025/09/15 12:05:46
- Previous close $6.38
- Opening $6.36
- Today High $6.42
- Today Low $6.35
- Price Bid $6.35
- Price Ask $6.35
- 52 Weeks High $6.46
- 52 Weeks Low $4.05
- Size Bid 108
- Size Ask 58
- Volume 543,516
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:04 PM | $6.36 | Down $0.00 | $6.36 | $6.36 | 700 |
| 12:03 PM | $6.36 | Down $ -0.01 | $6.37 | $6.36 | 14,300 |
| 12:01 PM | $6.38 | Down $0.00 | $6.38 | $6.38 | 300 |
| 12:01 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 12:00 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 1,400 |
| 11:57 AM | $6.38 | Down $0.00 | $6.38 | $6.38 | 5,300 |
| 11:57 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 11:57 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 11:53 AM | $6.39 | Up $0.01 | $6.39 | $6.38 | 1,000 |
| 11:53 AM | $6.39 | Up $0.00 | $6.39 | $6.38 | 0 |
| 11:53 AM | $6.39 | Up $0.00 | $6.39 | $6.38 | 0 |
| 11:53 AM | $6.39 | Up $0.00 | $6.39 | $6.38 | 0 |
| 11:52 AM | $6.38 | Down $ -0.01 | $6.38 | $6.35 | 29,200 |
| 11:51 AM | $6.39 | Up $0.00 | $6.39 | $6.38 | 1,200 |
| 11:50 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 1,400 |
| 11:49 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 700 |
| 11:47 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 11,100 |
| 11:47 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 11:46 AM | $6.38 | Up $0.00 | $6.38 | $6.37 | 700 |
| 11:45 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 700 |
| 11:44 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 100 |
| 11:43 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 100 |
| 11:42 AM | $6.37 | Down $0.00 | $6.38 | $6.37 | 4,800 |
| 11:41 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 200 |
| 11:40 AM | $6.38 | Up $0.00 | $6.38 | $6.37 | 300 |
| 11:39 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 100 |
| 11:38 AM | $6.37 | Down $0.00 | $6.37 | $6.37 | 100 |
| 11:37 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 100 |
| 11:36 AM | $6.37 | Down $0.00 | $6.37 | $6.37 | 200 |
| 11:35 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 100 |
| 11:33 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 100 |
| 11:33 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 11:32 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 300 |
| 11:31 AM | $6.37 | Down $0.00 | $6.37 | $6.37 | 300 |
| 11:30 AM | $6.38 | Up $0.00 | $6.38 | $6.37 | 900 |
| 11:29 AM | $6.37 | Down $0.00 | $6.38 | $6.37 | 2,600 |
| 11:28 AM | $6.38 | Down $0.00 | $6.39 | $6.38 | 3,700 |
| 11:27 AM | $6.38 | Up $0.00 | $6.39 | $6.38 | 1,600 |
| 11:26 AM | $6.38 | Down $0.00 | $6.38 | $6.38 | 40,100 |
| 11:23 AM | $6.39 | Down $ -0.01 | $6.39 | $6.39 | 1,800 |
| 11:23 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 11:23 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 11:21 AM | $6.40 | Down $ -0.01 | $6.40 | $6.39 | 7,500 |
| 11:21 AM | $6.40 | Up $0.00 | $6.40 | $6.39 | 0 |
| 11:20 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 100 |
| 11:18 AM | $6.41 | Down $0.00 | $6.41 | $6.41 | 100 |
| 11:18 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 0 |
| 11:17 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 3,600 |
| 11:16 AM | $6.41 | Up $0.00 | $6.42 | $6.41 | 3,900 |
| 11:15 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 100 |
| 11:14 AM | $6.40 | Down $0.00 | $6.40 | $6.40 | 2,300 |
| 11:13 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 100 |
| 11:12 AM | $6.41 | Up $0.02 | $6.41 | $6.40 | 2,000 |
| 11:11 AM | $6.39 | Down $0.00 | $6.39 | $6.39 | 600 |
| 11:09 AM | $6.40 | Down $ -0.01 | $6.40 | $6.39 | 2,000 |
| 11:09 AM | $6.40 | Up $0.00 | $6.40 | $6.39 | 0 |
| 11:08 AM | $6.41 | Up $0.00 | $6.41 | $6.40 | 500 |
| 11:07 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 10,700 |
| 11:06 AM | $6.40 | Up $0.01 | $6.41 | $6.40 | 800 |
| 11:05 AM | $6.40 | Up $0.00 | $6.40 | $6.39 | 1,800 |
| 11:02 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 2,900 |
| 11:02 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 11:02 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 11:01 AM | $6.39 | Down $ -0.02 | $6.40 | $6.39 | 15,000 |
| 11:00 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 100 |
| 10:57 AM | $6.40 | Down $0.00 | $6.40 | $6.40 | 300 |
| 10:57 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 10:57 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 10:56 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 300 |
| 10:54 AM | $6.41 | Up $0.00 | $6.41 | $6.40 | 200 |
| 10:54 AM | $6.41 | Up $0.00 | $6.41 | $6.40 | 0 |
| 10:53 AM | $6.41 | Up $0.01 | $6.41 | $6.40 | 4,500 |
| 10:51 AM | $6.40 | Up $0.01 | $6.40 | $6.39 | 1,300 |
| 10:51 AM | $6.40 | Up $0.00 | $6.40 | $6.39 | 0 |
| 10:50 AM | $6.39 | Down $ -0.03 | $6.42 | $6.39 | 61,200 |
| 10:49 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 100 |
| 10:48 AM | $6.42 | Down $0.00 | $6.42 | $6.42 | 200 |
| 10:47 AM | $6.42 | Up $0.01 | $6.42 | $6.41 | 2,300 |
| 10:46 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 200 |
| 10:45 AM | $6.41 | Down $0.00 | $6.41 | $6.41 | 5,000 |
| 10:44 AM | $6.41 | Up $0.00 | $6.42 | $6.41 | 3,300 |
| 10:43 AM | $6.41 | Up $0.01 | $6.41 | $6.41 | 100 |
| 10:42 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 1,400 |
| 10:41 AM | $6.40 | Up $0.01 | $6.40 | $6.40 | 100 |
| 10:40 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 3,600 |
| 10:39 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 100 |
| 10:37 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 200 |
| 10:37 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 10:36 AM | $6.39 | Down $0.00 | $6.40 | $6.39 | 11,300 |
| 10:35 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 5,600 |
| 10:34 AM | $6.39 | Down $0.00 | $6.39 | $6.39 | 100 |
| 10:33 AM | $6.40 | Down $ -0.01 | $6.40 | $6.39 | 4,800 |
| 10:32 AM | $6.41 | Up $0.01 | $6.41 | $6.40 | 7,700 |
| 10:31 AM | $6.40 | Down $ -0.01 | $6.40 | $6.40 | 15,600 |
| 10:30 AM | $6.41 | Up $0.02 | $6.41 | $6.40 | 8,900 |
| 10:29 AM | $6.39 | Up $0.00 | $6.40 | $6.39 | 6,600 |
| 10:28 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 100 |
| 10:25 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 300 |
| 10:25 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 10:25 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 10:24 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 500 |
| 10:23 AM | $6.39 | Down $0.00 | $6.39 | $6.39 | 300 |
| 10:21 AM | $6.39 | Down $0.00 | $6.39 | $6.39 | 7,800 |
| 10:21 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 10:20 AM | $6.40 | Up $0.01 | $6.40 | $6.39 | 2,100 |
| 10:19 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 6,400 |
| 10:18 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 4,100 |
| 10:17 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 100 |
| 10:15 AM | $6.39 | Up $0.02 | $6.39 | $6.37 | 1,200 |
| 10:15 AM | $6.39 | Up $0.00 | $6.39 | $6.37 | 0 |
| 10:14 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 2,700 |
| 10:13 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 400 |
| 10:12 AM | $6.37 | Down $0.00 | $6.37 | $6.37 | 4,600 |
| 10:09 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 900 |
| 10:09 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 10:09 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 10:08 AM | $6.37 | Up $0.00 | $6.38 | $6.37 | 3,600 |
| 10:07 AM | $6.37 | Down $0.00 | $6.37 | $6.37 | 5,800 |
| 10:06 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 300 |
| 10:04 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 5,200 |
| 10:04 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 10:03 AM | $6.37 | Down $ -0.01 | $6.37 | $6.37 | 2,800 |
| 10:01 AM | $6.38 | Down $ -0.01 | $6.39 | $6.38 | 7,300 |
| 10:01 AM | $6.38 | Up $0.00 | $6.39 | $6.38 | 0 |
| 10:00 AM | $6.39 | Down $ -0.02 | $6.40 | $6.39 | 13,200 |
| 09:59 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 1,300 |
| 09:58 AM | $6.41 | Down $0.00 | $6.41 | $6.41 | 2,400 |
| 09:57 AM | $6.41 | Up $0.01 | $6.41 | $6.41 | 2,600 |
| 09:56 AM | $6.40 | Up $0.01 | $6.40 | $6.40 | 300 |
| 09:55 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 1,800 |
| 09:54 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 75,500 |
| 09:53 AM | $6.39 | Up $0.01 | $6.39 | $6.39 | 1,000 |
| 09:51 AM | $6.38 | Down $0.00 | $6.38 | $6.38 | 2,700 |
| 09:51 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 09:49 AM | $6.39 | Up $0.00 | $6.39 | $6.38 | 7,400 |
| 09:49 AM | $6.39 | Up $0.00 | $6.39 | $6.38 | 0 |
| 09:47 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 100 |
| 09:47 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 09:46 AM | $6.38 | Up $0.01 | $6.38 | $6.38 | 800 |
| 09:45 AM | $6.37 | Up $0.01 | $6.37 | $6.37 | 200 |
| 09:44 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 4,000 |
| 09:43 AM | $6.36 | Down $0.00 | $6.37 | $6.36 | 2,800 |
| 09:42 AM | $6.37 | Down $ -0.02 | $6.39 | $6.37 | 4,000 |
| 09:41 AM | $6.39 | Up $0.00 | $6.39 | $6.38 | 1,300 |
| 09:40 AM | $6.38 | Down $ -0.01 | $6.40 | $6.38 | 10,700 |
| 09:39 AM | $6.40 | Up $0.00 | $6.40 | $6.39 | 4,000 |
| 09:37 AM | $6.39 | Up $0.02 | $6.39 | $6.37 | 3,100 |
| 09:37 AM | $6.39 | Up $0.00 | $6.39 | $6.37 | 0 |
| 09:35 AM | $6.37 | Down $ -0.01 | $6.37 | $6.36 | 2,300 |
| 09:35 AM | $6.37 | Up $0.00 | $6.37 | $6.36 | 0 |
| 09:34 AM | $6.38 | Up $0.00 | $6.38 | $6.38 | 100 |
| 09:33 AM | $6.37 | Down $ -0.01 | $6.39 | $6.37 | 2,400 |
| 09:32 AM | $6.39 | Down $0.00 | $6.39 | $6.38 | 6,300 |
| 09:31 AM | $6.39 | Up $0.04 | $6.39 | $6.38 | 1,300 |
| 09:30 AM | $6.35 | Down $ -0.03 | $6.36 | $6.35 | 9,600 |
| Previous close | $6.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | $6.38 | $6.42 | $6.44 | $6.34 | 826,300 |
| 11/09/2025 | $6.37 | $6.38 | $6.42 | $6.34 | 1,283,300 |
| 10/09/2025 | $6.36 | $6.31 | $6.37 | $6.28 | 1,130,000 |
| 09/09/2025 | $6.18 | $6.25 | $6.26 | $6.17 | 612,100 |
| 08/09/2025 | $6.11 | $6.01 | $6.15 | $6.01 | 1,057,800 |
| 05/09/2025 | $5.98 | $6.02 | $6.05 | $5.98 | 823,800 |
| 04/09/2025 | $6.18 | $6.09 | $6.20 | $6.07 | 1,491,500 |
| 03/09/2025 | $6.08 | $6.08 | $6.12 | $6.05 | 953,200 |
| 02/09/2025 | $6.16 | $6.09 | $6.18 | $6.07 | 901,700 |
| 29/08/2025 | $6.02 | $6.10 | $6.10 | $6.01 | 1,491,500 |
| 28/08/2025 | $6.17 | $6.19 | $6.20 | $6.16 | 988,300 |
| 27/08/2025 | $6.17 | $6.15 | $6.17 | $6.12 | 1,136,700 |
| 26/08/2025 | $6.11 | $6.09 | $6.12 | $6.05 | 1,799,100 |
| 25/08/2025 | $6.13 | $6.08 | $6.13 | $6.07 | 885,200 |
| 22/08/2025 | $6.13 | $6.13 | $6.17 | $6.11 | 2,702,600 |
| 21/08/2025 | $5.90 | $5.77 | $5.90 | $5.76 | 1,538,400 |
| 20/08/2025 | $5.66 | $5.67 | $5.69 | $5.65 | 726,700 |
| 19/08/2025 | $5.68 | $5.71 | $5.72 | $5.67 | 885,800 |
| 18/08/2025 | $5.77 | $5.71 | $5.78 | $5.70 | 1,945,600 |
| 15/08/2025 | $5.72 | $5.68 | $5.72 | $5.67 | 1,451,700 |
| 14/08/2025 | $5.68 | $5.64 | $5.68 | $5.63 | 3,010,100 |
| 13/08/2025 | $5.69 | $5.67 | $5.71 | $5.67 | 522,900 |
| 12/08/2025 | $5.80 | $5.67 | $5.82 | $5.65 | 1,824,600 |
| 11/08/2025 | $5.59 | $5.62 | $5.65 | $5.58 | 1,805,300 |
| 08/08/2025 | $5.66 | $5.65 | $5.67 | $5.60 | 709,800 |
| 07/08/2025 | $5.65 | $5.67 | $5.70 | $5.63 | 754,400 |
| 06/08/2025 | $5.66 | $5.68 | $5.69 | $5.61 | 907,900 |
| 05/08/2025 | $5.66 | $5.63 | $5.67 | $5.58 | 1,359,700 |
| 01/08/2025 | $5.70 | $5.74 | $5.76 | $5.67 | 675,100 |
| 31/07/2025 | $5.86 | $5.87 | $5.91 | $5.84 | 921,000 |
Graphs are not available, please refer to the detailed table