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 (%)
Jul 31, 2020 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 30, 2020 15.48 15.55 15.12 15.26 15,488 -0.13(-0.88%)
Jul 29, 2020 16.14 16.14 15.39 15.39 2,101 -0.74(-4.57%)
Jul 28, 2020 15.25 16.13 15.25 16.13 2,056 -0.34(-2.04%)
Jul 27, 2020 16.07 16.60 15.78 16.46 5,951 -0.01(-0.09%)
Jul 24, 2020 15.70 16.48 15.70 16.48 700 +0.54(+3.42%)
Jul 23, 2020 16.99 16.99 15.87 15.93 2,003 -0.83(-4.94%)
Jul 22, 2020 16.76 16.76 16.76 16.76 247 +0.06(+0.37%)
Jul 21, 2020 17.07 17.07 16.70 16.70 1,799 +0.05(+0.30%)
Jul 20, 2020 16.79 16.79 16.65 16.65 1,806 -0.20(-1.16%)
Jul 17, 2020 16.70 16.85 16.42 16.85 3,000 +0.26(+1.56%)
Jul 16, 2020 16.25 16.59 16.08 16.59 1,703 +0.33(+2.05%)
Jul 15, 2020 15.51 16.25 15.51 16.25 648 +0.48(+3.06%)
Jul 14, 2020 15.70 15.99 14.78 15.77 6,022 +0.07(+0.48%)
Jul 13, 2020 15.70 15.70 15.70 15.70 210 -0.00(-0.02%)
Jul 10, 2020 15.80 15.81 14.78 15.70 2,800 -0.23(-1.45%)
Jul 09, 2020 15.93 15.93 15.93 167 +0.00(+0.00%)
Jul 08, 2020 15.98 16.02 15.52 15.93 2,611 +0.53(+3.47%)
Jul 07, 2020 16.21 16.21 14.88 15.40 4,189 -0.81(-5.02%)
Jul 06, 2020 16.20 16.23 16.20 16.21 819 -0.01(-0.07%)
Jul 02, 2020 16.22 16.40 16.20 16.22 3,000 -0.05(-0.31%)
Jun 30, 2020 16.27 16.27 16.27 0 -0.11(-0.68%)
Jun 29, 2020 16.45 16.45 16.38 16.38 770 +0.19(+1.16%)
Jun 26, 2020 16.11 16.19 16.11 16.19 1,000 -0.01(-0.05%)
Jun 25, 2020 16.20 16.20 16.20 74 +0.00(+0.00%)
Jun 24, 2020 16.19 16.20 16.19 16.20 425 -0.05(-0.29%)
Jun 23, 2020 16.56 16.66 16.25 16.25 3,600 +0.14(+0.86%)
Jun 22, 2020 16.42 16.52 15.90 16.11 3,093 -0.19(-1.17%)
Jun 19, 2020 16.30 16.30 16.30 2 +0.00(+0.00%)
Jun 18, 2020 16.39 16.43 16.30 16.30 1,532 +0.07(+0.44%)
Jun 17, 2020 16.23 16.23 16.23 16.23 137 +0.13(+0.80%)
Jun 16, 2020 16.10 16.10 16.10 16.10 100 +0.00(+0.00%)
Jun 15, 2020 16.16 16.34 16.10 16.10 959 -0.13(-0.80%)
Jun 12, 2020 16.22 16.24 16.22 16.23 400 +0.13(+0.78%)
Jun 11, 2020 16.23 16.23 16.10 16.10 890 +0.00(+0.03%)
Jun 09, 2020 16.10 16.10 16.10 0 -0.32(-1.96%)
Jun 08, 2020 16.28 16.42 16.26 16.42 909 +1.57(+10.60%)
Jun 05, 2020 15.99 15.99 14.85 14.85 600 -1.43(-8.76%)
Jun 04, 2020 16.27 16.27 16.27 16.27 313 +0.34(+2.13%)
Jun 03, 2020 16.16 16.16 15.93 15.93 1,354 -0.37(-2.25%)
Jun 02, 2020 16.28 16.30 16.28 16.30 800 +0.03(+0.18%)
Jun 01, 2020 15.95 16.27 15.95 16.27 2,160 +0.36(+2.27%)
May 29, 2020 15.91 15.91 15.91 15.91 200 -0.03(-0.22%)
May 28, 2020 15.94 15.94 15.94 181 +0.00(+0.00%)
May 27, 2020 15.40 15.94 15.40 15.94 800 +0.38(+2.43%)
May 26, 2020 15.94 15.94 15.57 15.57 1,771 +0.16(+1.02%)
May 22, 2020 15.41 15.41 15.41 15.41 200 -0.23(-1.45%)
May 21, 2020 15.79 15.82 15.50 15.64 2,265 -0.01(-0.09%)
May 20, 2020 15.70 15.70 15.62 15.65 1,670 +0.10(+0.62%)
May 19, 2020 15.60 15.60 15.55 15.55 250 +0.23(+1.52%)
May 18, 2020 15.32 15.32 15.32 70 +0.00(+0.00%)
May 15, 2020 15.56 15.72 15.32 15.32 3,800 -0.36(-2.30%)
May 14, 2020 15.58 15.71 15.58 15.68 3,792 -0.12(-0.75%)
May 13, 2020 15.65 15.80 15.50 15.80 5,444 +0.09(+0.55%)
May 12, 2020 15.50 15.71 15.50 15.71 1,225 +0.46(+3.03%)
May 11, 2020 15.08 15.30 14.54 15.25 5,240 +0.18(+1.18%)
May 08, 2020 15.07 15.08 15.07 15.07 3,100 +0.02(+0.15%)
May 07, 2020 14.22 15.05 14.22 15.05 414 +1.30(+9.45%)
May 06, 2020 13.70 13.75 13.69 13.75 1,537 -0.06(-0.44%)
May 05, 2020 13.63 13.83 13.60 13.81 2,570 +0.09(+0.66%)
May 04, 2020 13.75 13.81 13.72 13.72 513 +0.21(+1.55%)
May 01, 2020 13.21 13.74 13.14 13.51 2,000 -0.51(-3.65%)
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%)
Feb 03, 2020 14.27 14.27 14.27 14.27 202 -0.09(-0.66%)
Jan 31, 2020 14.58 14.58 14.36 14.36 900 -0.53(-3.53%)
Jan 30, 2020 14.77 15.14 14.77 14.89 1,750 +0.00(+0.02%)
Jan 29, 2020 14.89 14.89 14.89 52 +0.00(+0.00%)
Jan 28, 2020 14.89 14.89 14.89 54 +0.00(+0.00%)
Jan 27, 2020 14.89 14.89 14.89 35 +0.00(+0.00%)
Jan 24, 2020 14.50 14.90 14.50 14.89 2,300 +0.33(+2.25%)
Jan 23, 2020 14.53 14.56 14.10 14.56 4,503 +0.09(+0.63%)
Jan 22, 2020 14.79 14.79 14.45 14.47 1,040 +0.45(+3.22%)
Jan 21, 2020 14.01 14.02 14.01 14.02 868 +0.38(+2.79%)
Jan 17, 2020 13.80 13.85 13.64 13.64 1,700 +0.34(+2.57%)
Jan 16, 2020 13.29 13.29 13.29 271 +0.00(+0.00%)
Jan 15, 2020 13.63 13.63 13.29 13.29 1,258 -0.29(-2.10%)
Jan 14, 2020 13.46 13.58 13.46 13.58 371 -0.33(-2.41%)
Jan 13, 2020 13.91 13.91 13.91 1 +0.00(+0.00%)
Jan 10, 2020 13.85 13.91 13.85 13.91 400 +0.17(+1.25%)
Jan 09, 2020 13.74 13.74 13.74 13.74 325 -0.11(-0.77%)
Jan 08, 2020 14.39 14.41 13.85 13.85 1,332 -0.55(-3.81%)
Jan 07, 2020 14.61 14.61 14.40 14.40 720 +0.18(+1.24%)
Jan 06, 2020 14.22 14.22 14.22 14.22 170 +0.12(+0.85%)
Jan 03, 2020 13.86 14.10 13.86 14.10 2,100 +0.23(+1.64%)
Jan 02, 2020 14.00 14.01 13.87 13.87 1,663 -0.12(-0.84%)
Dec 31, 2019 13.65 14.00 13.65 13.99 1,600 +0.39(+2.87%)
Dec 30, 2019 13.70 13.70 13.57 13.60 1,322 +0.65(+5.02%)
Dec 27, 2019 12.94 12.95 12.94 12.95 700 +0.10(+0.76%)
Dec 24, 2019 12.85 12.85 12.85 0 +0.92(+7.72%)
Dec 23, 2019 12.60 12.60 11.93 11.93 2,075 -0.32(-2.60%)
Dec 19, 2019 12.25 12.25 12.25 0 +0.00(+0.00%)
Dec 18, 2019 11.74 12.25 11.60 12.25 2,931 +0.25(+2.07%)
Dec 17, 2019 12.00 12.05 12.00 12.00 1,895 +0.10(+0.86%)
Dec 16, 2019 12.01 12.01 11.90 11.90 1,491 +0.15(+1.28%)
Dec 13, 2019 12.20 12.20 11.73 11.75 2,800 -0.45(-3.69%)
Dec 12, 2019 12.20 12.20 12.20 12.20 903 +0.45(+3.83%)
Dec 11, 2019 11.76 12.00 11.75 11.75 3,872 +0.00(+0.00%)
Dec 10, 2019 11.79 11.84 11.64 11.75 1,702 -0.03(-0.21%)
Dec 09, 2019 11.76 11.78 11.76 11.78 750 +0.02(+0.17%)
Dec 06, 2019 11.64 11.75 11.63 11.75 1,500 +0.18(+1.53%)
Dec 05, 2019 11.54 11.58 11.45 11.58 1,323 -0.17(-1.47%)
Dec 04, 2019 11.39 11.75 11.27 11.75 6,434 +0.42(+3.72%)
Dec 03, 2019 10.76 11.67 10.76 11.33 43,528 +0.73(+6.88%)
Dec 02, 2019 10.60 10.60 10.60 10.60 340 -0.32(-2.93%)
Nov 27, 2019 10.92 10.92 10.92 0 +0.01(+0.09%)
Nov 22, 2019 10.91 10.91 10.91 0 -0.33(-2.94%)
Nov 21, 2019 11.26 11.26 11.24 11.24 610 -0.04(-0.36%)
Nov 20, 2019 11.28 11.28 11.28 36 +0.00(+0.00%)
Nov 19, 2019 11.32 11.32 11.28 11.28 500 -0.04(-0.35%)
Nov 18, 2019 11.32 11.32 11.32 11.32 305 +0.17(+1.52%)
Nov 14, 2019 11.15 11.15 11.15 0 +0.00(+0.00%)
Nov 13, 2019 11.00 11.15 11.00 11.15 600 -0.03(-0.27%)
Nov 12, 2019 11.18 11.18 11.18 11.18 690 +0.03(+0.27%)
Nov 11, 2019 11.15 11.15 11.15 11.15 208 +0.07(+0.63%)
Nov 07, 2019 11.08 11.08 11.08 0 +0.08(+0.70%)
Nov 05, 2019 11.00 11.00 11.00 0 -0.20(-1.76%)
Nov 04, 2019 11.20 11.20 11.20 11.20 810 -0.01(-0.09%)
Oct 31, 2019 11.21 11.21 11.21 0 -0.16(-1.41%)
Oct 30, 2019 11.37 11.37 11.35 11.37 1,410 +0.10(+0.89%)
Oct 28, 2019 11.27 11.27 11.27 0 -0.18(-1.57%)
Oct 25, 2019 11.49 11.49 11.45 11.45 200 +0.35(+3.15%)
Oct 24, 2019 11.41 11.41 11.10 11.10 200 -0.31(-2.72%)
Oct 23, 2019 11.15 11.41 11.15 11.41 2,301 +0.36(+3.23%)
Oct 22, 2019 11.05 11.05 11.05 11.05 1,045 -0.33(-2.87%)
Oct 21, 2019 11.38 11.38 11.38 11.38 300 +0.53(+4.87%)
Oct 18, 2019 11.03 11.03 10.85 10.85 600 -0.07(-0.64%)
Oct 17, 2019 10.92 10.92 10.92 19 +0.00(+0.00%)
Oct 16, 2019 10.91 10.92 10.91 10.92 210 +0.21(+1.96%)
Oct 15, 2019 10.59 10.71 10.58 10.71 871 +0.01(+0.13%)
Oct 11, 2019 10.70 10.70 10.70 0 -0.18(-1.69%)
Oct 10, 2019 10.65 10.89 10.65 10.88 300 +0.36(+3.42%)
Oct 08, 2019 10.52 10.52 10.52 0 -0.18(-1.68%)
Oct 07, 2019 10.70 10.70 10.70 10.70 305 +0.01(+0.09%)
Oct 03, 2019 10.69 10.69 10.69 0 +0.17(+1.64%)
Oct 02, 2019 10.58 10.58 10.52 10.52 300 -0.09(-0.87%)
Oct 01, 2019 10.64 10.64 10.61 10.61 1,460 -0.22(-2.03%)
Sep 30, 2019 10.83 10.83 10.83 10.83 242 +0.17(+1.63%)
Sep 27, 2019 10.66 10.66 10.66 10.66 100 +0.01(+0.05%)
Sep 26, 2019 10.83 10.83 10.65 10.65 1,450 +0.00(+0.00%)
Sep 23, 2019 10.65 10.65 10.65 0 -0.27(-2.45%)
Sep 20, 2019 10.92 10.92 10.92 10.92 200 -0.09(-0.86%)
Sep 18, 2019 11.01 11.01 11.01 0 +0.02(+0.19%)
Sep 16, 2019 10.99 10.99 10.99 0 +0.00(+0.00%)
Sep 13, 2019 10.99 10.99 10.99 10 +0.00(+0.00%)
Sep 12, 2019 10.99 10.99 10.99 10.99 1,000 +0.09(+0.84%)
Sep 10, 2019 10.90 10.90 10.90 0 -0.35(-3.12%)
Sep 09, 2019 11.25 11.25 11.25 11.25 291 +0.75(+7.16%)
Sep 05, 2019 10.50 10.50 10.50 0 -0.39(-3.59%)
Sep 04, 2019 11.02 11.02 10.89 10.89 4,950 +0.51(+4.90%)
Sep 03, 2019 10.50 10.63 10.26 10.38 1,700 +0.17(+1.71%)
Aug 29, 2019 10.21 10.21 10.21 0 +0.22(+2.18%)
Aug 28, 2019 9.990 9.990 9.990 9.990 130 +0.67(+7.14%)
Aug 23, 2019 9.324 9.324 9.324 0 -0.08(-0.90%)
Aug 22, 2019 9.413 9.413 9.409 9.409 1,535 +0.20(+2.17%)
Aug 19, 2019 9.209 9.209 9.209 0 -0.06(-0.66%)
Aug 16, 2019 9.275 9.275 9.270 9.270 200 -0.23(-2.42%)
Aug 15, 2019 9.500 9.500 9.480 9.500 2,200 -0.01(-0.12%)
Aug 14, 2019 9.511 9.511 9.511 9.511 100 +0.14(+1.50%)
Aug 13, 2019 9.370 9.370 9.370 9.370 2,000 +0.00(+0.00%)
Aug 09, 2019 9.370 9.370 9.370 0 -0.48(-4.91%)
Aug 08, 2019 9.854 9.854 9.854 9.854 1,150 -0.06(-0.58%)
Aug 07, 2019 9.911 9.911 9.911 9.911 301 -0.04(-0.39%)
Aug 06, 2019 9.995 9.995 9.950 9.950 385 +0.05(+0.52%)
Aug 02, 2019 9.899 9.899 9.899 0 +0.18(+1.85%)
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.