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 (%)
Nov 05, 2021 21.48 0 -0.04(-0.21%)
Nov 04, 2021 21.50 21.79 21.50 21.52 2,311 -0.40(-1.80%)
Nov 03, 2021 21.94 21.99 21.92 21.92 4,530 -0.33(-1.50%)
Nov 02, 2021 22.25 22.25 22.25 22.25 250 -0.02(-0.07%)
Nov 01, 2021 22.28 22.28 22.27 22.27 1,530 -0.22(-0.98%)
Oct 28, 2021 22.49 22.49 22.49 0 -0.34(-1.49%)
Oct 26, 2021 22.83 22.83 22.83 0 -0.64(-2.73%)
Oct 22, 2021 23.47 23.47 23.47 0 +0.26(+1.12%)
Oct 21, 2021 23.24 23.24 23.21 23.21 3,608 +0.05(+0.22%)
Oct 19, 2021 23.16 23.16 23.16 39 +0.18(+0.78%)
Oct 18, 2021 22.90 23.22 22.90 22.98 933 -0.05(-0.20%)
Oct 14, 2021 23.03 23.03 23.03 0 +0.60(+2.65%)
Oct 13, 2021 21.82 22.50 21.77 22.43 1,925 +0.69(+3.17%)
Oct 12, 2021 21.96 21.96 21.74 21.74 705 -0.24(-1.07%)
Oct 11, 2021 21.98 21.98 21.98 21.98 107 +0.68(+3.19%)
Oct 08, 2021 21.31 21.31 21.24 21.30 1,255 -0.02(-0.09%)
Oct 07, 2021 21.47 21.47 21.16 21.32 2,588 +0.20(+0.96%)
Oct 06, 2021 21.22 21.25 21.00 21.11 1,800 -0.14(-0.65%)
Oct 05, 2021 21.06 21.44 21.06 21.25 2,350 +0.20(+0.95%)
Oct 04, 2021 21.02 21.20 20.79 21.05 1,875 +0.12(+0.58%)
Oct 01, 2021 21.05 21.08 20.93 20.93 1,900 -0.61(-2.84%)
Sep 30, 2021 21.44 21.54 21.44 21.54 644 +0.02(+0.09%)
Sep 29, 2021 20.69 21.64 20.69 21.52 6,060 -0.39(-1.78%)
Sep 28, 2021 21.82 21.91 21.02 21.91 5,450 -0.66(-2.92%)
Sep 27, 2021 22.50 22.57 22.45 22.57 1,650 +0.15(+0.66%)
Sep 24, 2021 22.23 22.50 22.23 22.42 2,522 -0.08(-0.35%)
Sep 23, 2021 22.20 22.50 22.20 22.50 1,936 +0.23(+1.03%)
Sep 22, 2021 21.65 22.27 21.64 22.27 1,610 +0.27(+1.23%)
Sep 21, 2021 20.91 22.00 20.72 22.00 3,316 +1.21(+5.82%)
Sep 20, 2021 20.57 20.79 20.57 20.79 2,316 +0.39(+1.91%)
Sep 17, 2021 20.06 20.41 20.00 20.40 900 +0.39(+1.94%)
Sep 16, 2021 19.58 20.01 19.58 20.01 1,220 +0.25(+1.28%)
Sep 15, 2021 19.71 19.76 19.61 19.76 1,312 -0.27(-1.35%)
Sep 14, 2021 20.16 20.16 19.99 20.03 4,801 -0.25(-1.23%)
Sep 13, 2021 20.33 20.60 19.65 20.28 9,213 -0.35(-1.70%)
Sep 10, 2021 20.00 20.63 19.82 20.63 11,211 +1.44(+7.48%)
Sep 09, 2021 18.00 19.19 18.00 19.19 5,003 +2.79(+17.04%)
Sep 08, 2021 17.30 17.30 16.40 16.40 11,608 -0.89(-5.16%)
Sep 07, 2021 17.14 17.29 15.48 17.29 14,537 +0.73(+4.39%)
Sep 03, 2021 16.57 16.57 16.57 16.57 198 +0.45(+2.76%)
Sep 01, 2021 16.12 16.12 16.12 25 +0.00(+0.00%)
Aug 31, 2021 16.09 16.40 16.09 16.12 1,565 +0.11(+0.70%)
Aug 26, 2021 16.01 16.01 16.01 0 -0.87(-5.17%)
Aug 24, 2021 16.88 16.88 16.88 0 +0.53(+3.23%)
Aug 19, 2021 16.35 16.35 16.35 90 -0.46(-2.74%)
Aug 17, 2021 16.81 16.81 16.81 25 +0.11(+0.68%)
Aug 16, 2021 16.66 16.70 16.66 16.70 200 +0.49(+3.02%)
Aug 13, 2021 16.32 16.32 16.20 16.21 1,408 +0.11(+0.69%)
Aug 12, 2021 16.74 16.74 16.10 16.10 3,591 -0.65(-3.88%)
Aug 11, 2021 17.26 17.26 16.39 16.75 1,107 -0.82(-4.69%)
Aug 10, 2021 17.62 17.66 17.57 17.57 675 -0.41(-2.26%)
Aug 06, 2021 17.98 17.98 17.98 58 -0.03(-0.16%)
Aug 03, 2021 18.01 18.01 18.01 54 +0.01(+0.05%)
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.