UK markets closed

Africa Oil Corp. (AOI.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.5100+0.1000 (+4.15%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.43002.53002.43002.51002.5100402,400
25 Apr 20242.33002.42002.33002.41002.4100338,500
24 Apr 20242.33002.34002.31002.33002.3300299,500
23 Apr 20242.31002.38002.30002.37002.3700335,700
22 Apr 20242.36002.39002.32002.32002.3200496,000
19 Apr 20242.44002.46002.37002.37002.3700426,300
18 Apr 20242.48002.50002.45002.47002.4700215,900
17 Apr 20242.47002.52002.44002.47002.4700319,900
16 Apr 20242.47002.50002.45002.46002.4600261,900
15 Apr 20242.52002.52002.47002.50002.5000331,200
12 Apr 20242.55002.55002.45002.45002.4500487,600
11 Apr 20242.54002.55002.51002.52002.5200274,500
10 Apr 20242.53002.56002.51002.53002.5300282,900
09 Apr 20242.60002.61002.52002.54002.5400335,600
08 Apr 20242.57002.60002.55002.60002.6000315,700
05 Apr 20242.55002.60002.54002.58002.5800568,600
04 Apr 20242.47002.53002.47002.53002.5300350,800
03 Apr 20242.46002.49002.46002.47002.4700382,900
02 Apr 20242.42002.46002.42002.44002.4400421,800
01 Apr 20242.35002.40002.34002.39002.3900214,800
28 Mar 20242.37002.40002.35002.36002.3600248,700
27 Mar 20242.32002.39002.32002.36002.3600239,600
26 Mar 20242.33002.37002.32002.32002.3200351,200
25 Mar 20242.30002.33002.29002.30002.3000239,400
22 Mar 20242.29002.30002.27002.27002.2700167,600
21 Mar 20242.30002.32002.28002.29002.2900216,700
20 Mar 20242.26002.31002.26002.28002.2800300,800
19 Mar 20242.19002.28002.19002.25002.2500699,300
18 Mar 20242.13002.19002.12002.16002.1600345,800
15 Mar 20242.09002.12002.09002.09002.0900290,900
14 Mar 20242.14002.14002.08002.09002.0900390,300
13 Mar 20242.11002.15002.11002.12002.1200367,100
12 Mar 20242.12002.14002.09002.10002.1000370,800
11 Mar 20242.08002.12002.08002.09002.0900293,500
08 Mar 20242.15002.15002.09002.09002.0900178,400
07 Mar 20242.14002.18002.14002.14002.1400152,400
07 Mar 20240.034 Dividend
06 Mar 20242.15002.20002.15002.15002.1160282,800
05 Mar 20242.11002.14002.11002.11002.0766306,400
04 Mar 20242.19002.19002.13002.14002.1062310,900
01 Mar 20242.09002.19002.07002.19002.1554429,500
29 Feb 20242.14002.14002.03002.09002.05691,040,400
28 Feb 20242.07002.17002.07002.13002.0963733,000
27 Feb 20241.98002.10001.94002.09002.05691,644,100
26 Feb 20242.27002.28002.25002.28002.2439199,600
23 Feb 20242.26002.27002.23002.27002.2341561,300
22 Feb 20242.28002.29002.26002.28002.2439232,400
21 Feb 20242.29002.31002.27002.27002.2341289,000
20 Feb 20242.30002.32002.26002.27002.2341283,100
16 Feb 20242.29002.33002.28002.32002.2833211,400
15 Feb 20242.28002.31002.26002.30002.2636237,000
14 Feb 20242.27002.31002.27002.28002.2439188,500
13 Feb 20242.27002.28002.24002.24002.2046331,800
12 Feb 20242.30002.33002.28002.30002.2636851,800
09 Feb 20242.33002.33002.27002.30002.2636315,900
08 Feb 20242.33002.36002.31002.31002.2735211,600
07 Feb 20242.42002.42002.33002.35002.31281,054,200
06 Feb 20242.44002.48002.44002.45002.4113322,600
05 Feb 20242.45002.49002.41002.46002.4211225,500
02 Feb 20242.52002.52002.42002.43002.3916216,600
01 Feb 20242.54002.59002.50002.50002.4605183,000
31 Jan 20242.62002.62002.53002.53002.4900153,300
30 Jan 20242.60002.62002.59002.60002.5589258,800
29 Jan 20242.63002.65002.61002.62002.5786131,800
26 Jan 20242.59002.65002.59002.64002.5983181,500
25 Jan 20242.57002.61002.56002.60002.5589148,000
24 Jan 20242.58002.59002.55002.56002.5195204,300
23 Jan 20242.57002.60002.54002.54002.4998237,900
22 Jan 20242.52002.58002.51002.57002.5294213,200
19 Jan 20242.52002.55002.52002.54002.4998138,900
18 Jan 20242.55002.55002.52002.54002.4998163,800
17 Jan 20242.56002.56002.50002.55002.5097273,400
16 Jan 20242.62002.62002.57002.57002.5294275,200
15 Jan 20242.62002.66002.61002.66002.6179167,700
12 Jan 20242.60002.65002.57002.64002.5983426,200
11 Jan 20242.58002.59002.55002.56002.5195321,900
10 Jan 20242.50002.55002.50002.55002.5097761,200
09 Jan 20242.41002.42002.38002.38002.3424146,300
08 Jan 20242.42002.42002.40002.41002.3719142,200
05 Jan 20242.43002.46002.42002.46002.421189,000
04 Jan 20242.49002.49002.42002.44002.4014194,200
03 Jan 20242.48002.50002.45002.48002.4408263,600
02 Jan 20242.50002.54002.49002.49002.4506155,500
29 Dec 20232.50002.51002.48002.49002.450694,400
28 Dec 20232.54002.54002.50002.50002.4605153,700
27 Dec 20232.54002.56002.51002.55002.5097121,200
22 Dec 20232.54002.55002.51002.54002.4998137,900
21 Dec 20232.52002.56002.51002.53002.4900219,400
20 Dec 20232.53002.53002.49002.51002.4703212,200
19 Dec 20232.48002.53002.48002.53002.4900283,200
18 Dec 20232.46002.52002.46002.48002.4408314,400
15 Dec 20232.44002.44002.38002.44002.4014307,600
14 Dec 20232.45002.48002.43002.46002.4211210,200
13 Dec 20232.33002.42002.30002.42002.3817307,500
12 Dec 20232.40002.41002.32002.34002.3030487,300
11 Dec 20232.45002.45002.41002.41002.3719181,600
08 Dec 20232.47002.49002.44002.46002.4211226,100
07 Dec 20232.46002.49002.44002.46002.4211332,300
06 Dec 20232.50002.50002.42002.43002.3916344,400
05 Dec 20232.53002.54002.50002.51002.4703340,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...