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 30, 2021 18.00 18.00 18.00 0 -0.01(-0.08%)
Jul 29, 2021 18.00 18.01 18.00 18.01 1,806 +0.69(+3.96%)
Jul 28, 2021 17.33 17.33 17.33 17.33 444 +0.12(+0.67%)
Jul 26, 2021 17.21 17.21 17.21 68 -0.80(-4.47%)
Jul 23, 2021 17.84 18.02 17.47 18.02 2,779 -0.29(-1.60%)
Jul 22, 2021 17.76 18.31 17.76 18.31 486 +0.46(+2.59%)
Jul 19, 2021 17.85 17.85 17.85 41 -0.26(-1.46%)
Jul 16, 2021 17.43 18.34 17.43 18.11 1,005 -0.28(-1.50%)
Jul 15, 2021 18.55 18.64 18.39 18.39 570 +0.51(+2.85%)
Jul 14, 2021 17.88 17.88 17.88 17.88 1,038 -1.39(-7.21%)
Jul 09, 2021 19.27 19.27 19.27 100 +0.52(+2.80%)
Jul 08, 2021 18.75 18.75 18.75 18.75 100 -0.47(-2.47%)
Jul 07, 2021 19.22 19.22 19.22 19.22 100 -0.68(-3.44%)
Jun 30, 2021 19.90 19.90 19.90 45 +0.48(+2.49%)
Jun 29, 2021 19.42 19.42 19.42 19.42 228 -0.17(-0.87%)
Jun 23, 2021 19.59 19.59 19.59 0 +0.36(+1.87%)
Jun 22, 2021 19.23 19.23 19.23 19.23 200 -0.42(-2.12%)
Jun 21, 2021 19.23 19.65 19.23 19.65 3,712 +0.32(+1.64%)
Jun 18, 2021 19.33 19.33 19.33 19.33 190 -0.03(-0.15%)
Jun 17, 2021 19.41 19.41 19.36 19.36 1,100 -0.03(-0.16%)
Jun 16, 2021 19.68 19.68 19.39 19.39 1,800 +0.23(+1.20%)
Jun 14, 2021 19.16 19.16 19.16 0 -0.69(-3.47%)
Jun 11, 2021 19.98 19.98 19.85 19.85 1,305 -0.60(-2.92%)
Jun 10, 2021 20.65 20.69 20.23 20.45 3,880 +0.13(+0.66%)
Jun 09, 2021 20.31 20.31 20.31 20.31 1,536 -0.19(-0.91%)
Jun 08, 2021 20.50 20.50 20.50 20.50 500 -0.01(-0.06%)
Jun 07, 2021 20.45 20.51 20.44 20.51 862 +0.04(+0.19%)
Jun 04, 2021 20.50 20.50 20.47 20.47 565 +0.42(+2.10%)
Jun 02, 2021 20.05 20.05 20.05 1 +0.03(+0.13%)
Jun 01, 2021 20.00 20.03 19.64 20.03 6,150 +0.64(+3.31%)
May 27, 2021 19.38 19.38 19.38 0 -0.43(-2.18%)
May 26, 2021 19.68 19.82 19.68 19.82 300 +0.11(+0.56%)
May 25, 2021 19.93 19.93 19.41 19.70 695 +0.13(+0.64%)
May 21, 2021 19.58 19.58 19.58 0 +0.08(+0.40%)
May 20, 2021 19.54 19.54 19.50 19.50 505 +0.00(+0.01%)
May 19, 2021 19.50 19.50 19.50 19.50 752 +0.01(+0.03%)
May 18, 2021 19.49 19.49 19.49 19.49 150 +0.05(+0.26%)
May 17, 2021 18.95 19.52 18.89 19.44 8,350 -0.06(-0.29%)
May 14, 2021 19.50 19.53 19.50 19.50 6,000 -0.46(-2.30%)
May 12, 2021 19.96 19.96 19.96 0 -0.19(-0.93%)
May 11, 2021 19.99 20.48 19.99 20.15 1,035 +0.30(+1.53%)
May 10, 2021 20.58 20.58 19.84 19.84 888 -0.75(-3.62%)
May 07, 2021 20.00 20.59 19.99 20.59 2,560 +0.73(+3.66%)
May 06, 2021 19.86 19.86 19.86 19.86 480 +0.52(+2.71%)
May 04, 2021 19.34 19.34 19.34 0 +0.00(+0.00%)
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.