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 (%)
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%)
May 03, 2021 19.12 19.40 19.11 19.34 2,640 -0.37(-1.89%)
Apr 27, 2021 19.71 19.71 19.71 0 +0.21(+1.06%)
Apr 26, 2021 19.50 19.50 19.50 1 +0.00(+0.00%)
Apr 23, 2021 19.50 19.50 19.50 19.50 200 +0.30(+1.54%)
Apr 22, 2021 19.49 19.55 19.20 19.20 1,516 -0.28(-1.45%)
Apr 21, 2021 19.50 19.50 19.49 19.49 250 +0.18(+0.91%)
Apr 20, 2021 19.05 19.31 19.05 19.31 595 +1.31(+7.28%)
Apr 16, 2021 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 15, 2021 18.00 18.00 18.00 18.00 224 -0.24(-1.31%)
Apr 14, 2021 18.24 18.24 18.24 18.24 700 -0.24(-1.32%)
Apr 12, 2021 18.48 18.48 18.48 0 +0.41(+2.28%)
Apr 09, 2021 18.07 18.07 18.07 10 +0.00(+0.00%)
Apr 08, 2021 18.09 18.09 18.07 18.07 430 +0.06(+0.31%)
Apr 07, 2021 18.88 18.88 17.95 18.01 7,450 -0.26(-1.44%)
Apr 06, 2021 18.48 19.01 18.28 18.28 776 +0.08(+0.42%)
Apr 05, 2021 18.19 18.20 18.02 18.20 1,575 -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.