Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abitibi Royalties IN (OP: ATBYF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.69 14.02 13.67 14.02 2,632 +0.07(+0.51%)
Apr 29, 2020 13.63 14.00 13.63 13.95 3,567 +0.09(+0.63%)
Apr 28, 2020 13.86 13.86 13.86 45 +0.00(+0.00%)
Apr 27, 2020 13.68 13.87 13.68 13.86 2,319 +0.37(+2.71%)
Apr 24, 2020 13.40 13.50 13.39 13.50 3,500 +0.09(+0.67%)
Apr 23, 2020 13.41 13.41 13.41 40 +0.00(+0.00%)
Apr 22, 2020 13.20 13.42 13.11 13.41 2,051 +0.51(+3.94%)
Apr 21, 2020 13.00 13.00 12.90 12.90 1,392 -0.15(-1.15%)
Apr 20, 2020 13.08 13.08 13.05 13.05 712 +0.06(+0.46%)
Apr 17, 2020 12.95 12.99 12.95 12.99 400 +0.19(+1.49%)
Apr 16, 2020 12.99 12.99 12.80 12.80 200 +0.05(+0.36%)
Apr 14, 2020 12.75 12.75 12.75 0 +1.00(+8.52%)
Apr 13, 2020 11.80 11.80 11.75 11.75 857 +0.00(+0.02%)
Apr 09, 2020 12.17 12.18 11.75 11.75 3,900 -0.07(-0.60%)
Apr 07, 2020 11.82 11.82 11.82 0 +0.32(+2.78%)
Apr 06, 2020 11.15 11.97 11.15 11.50 2,588 +0.54(+4.94%)
Apr 03, 2020 10.72 10.96 10.70 10.96 800 +0.46(+4.37%)
Apr 02, 2020 10.85 10.89 10.50 10.50 3,396 -0.40(-3.67%)
Mar 31, 2020 10.90 10.90 10.90 0 +0.00(+0.00%)
Mar 30, 2020 10.81 11.00 10.75 10.90 1,987 -0.36(-3.20%)
Mar 27, 2020 11.26 11.26 11.26 61 +0.00(+0.00%)
Mar 26, 2020 11.70 11.76 11.26 11.26 1,147 +0.17(+1.53%)
Mar 25, 2020 11.09 11.10 11.09 11.09 767 +0.19(+1.75%)
Mar 24, 2020 10.11 10.90 10.11 10.90 1,011 +1.44(+15.22%)
Mar 23, 2020 8.447 9.474 7.684 9.460 5,646 +1.05(+12.48%)
Mar 20, 2020 8.550 8.550 8.410 8.410 1,400 -0.46(-5.22%)
Mar 19, 2020 8.873 8.873 8.873 8.873 700 -0.15(-1.63%)
Mar 18, 2020 9.048 9.048 9.020 9.020 1,396 -0.05(-0.54%)
Mar 17, 2020 8.008 9.069 8.008 9.069 1,275 +0.00(+0.01%)
Mar 16, 2020 8.823 9.068 8.823 9.068 879 -0.26(-2.81%)
Mar 13, 2020 9.815 10.15 9.328 9.330 2,800 -1.51(-13.93%)
Mar 12, 2020 13.03 13.03 10.75 10.84 5,873 -2.31(-17.56%)
Mar 11, 2020 13.20 13.20 13.15 13.15 394 +0.61(+4.86%)
Mar 10, 2020 13.47 13.47 12.40 12.54 1,500 -1.25(-9.05%)
Mar 06, 2020 13.79 13.79 13.79 0 +0.18(+1.34%)
Mar 05, 2020 13.61 13.61 13.61 13.61 308 +0.61(+4.67%)
Mar 04, 2020 13.00 13.00 13.00 201 +0.00(+0.00%)
Mar 03, 2020 13.00 13.00 13.00 13.00 321 +0.09(+0.70%)
Mar 02, 2020 12.15 13.08 11.63 12.91 1,225 +0.46(+3.68%)
Feb 28, 2020 11.59 12.45 10.69 12.45 13,900 -1.03(-7.65%)
Feb 27, 2020 13.98 13.98 13.48 13.48 1,070 -0.48(-3.45%)
Feb 26, 2020 13.98 14.26 13.88 13.96 4,719 -0.02(-0.13%)
Feb 25, 2020 14.00 14.00 13.98 13.98 400 -0.52(-3.58%)
Feb 24, 2020 15.04 15.04 14.30 14.50 5,247 -0.61(-4.02%)
Feb 21, 2020 14.91 15.11 14.85 15.11 1,100 +0.02(+0.15%)
Feb 20, 2020 15.19 15.19 14.85 15.09 764 +0.24(+1.58%)
Feb 19, 2020 15.28 15.28 14.85 14.85 1,872 -0.44(-2.85%)
Feb 18, 2020 15.46 15.47 15.00 15.29 1,213 +0.27(+1.82%)
Feb 14, 2020 15.49 15.50 14.75 15.01 1,400 -0.49(-3.18%)
Feb 13, 2020 15.08 15.51 15.08 15.51 1,395 +1.24(+8.66%)
Feb 12, 2020 14.27 14.27 14.27 88 +0.00(+0.00%)
Feb 10, 2020 14.27 14.27 14.27 0 +0.01(+0.07%)
Feb 07, 2020 14.26 14.26 14.26 14.26 500 -0.52(-3.52%)
Feb 06, 2020 14.78 14.78 14.78 76 +0.00(+0.00%)
Feb 05, 2020 14.78 14.78 14.78 14.78 329 -0.06(-0.42%)
Feb 04, 2020 14.33 14.84 14.33 14.84 561 +0.57(+4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.