Abitibi Royalties IN (OP: ATBYF )

19.01 USD -1.09 (-5.40%)
Official Closing Price Updated: 3:37 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 19.87 19.90 19.01 19.01 5,754 -1.09(-5.40%)
Jan 21, 2021 19.90 20.10 19.90 20.10 2,061 +0.23(+1.16%)
Jan 20, 2021 19.88 19.90 19.87 19.87 510 +0.70(+3.63%)
Jan 19, 2021 19.20 19.20 19.17 19.17 2,012 +0.22(+1.18%)
Jan 15, 2021 19.11 19.11 18.95 18.95 2,200 +0.42(+2.28%)
Jan 14, 2021 18.53 18.53 18.53 14 +0.00(+0.00%)
Jan 13, 2021 18.46 18.54 18.40 18.53 2,822 -0.23(-1.21%)
Jan 12, 2021 18.75 18.75 18.75 18.75 130 +0.00(+0.02%)
Jan 11, 2021 18.56 18.75 18.40 18.75 3,652 -0.19(-1.01%)
Jan 08, 2021 19.05 19.29 18.94 18.94 4,300 -0.72(-3.65%)
Jan 07, 2021 20.33 20.33 19.65 19.66 3,400 -0.52(-2.56%)
Jan 05, 2021 20.18 20.18 20.18 0 +0.18(+0.88%)
Jan 04, 2021 20.54 20.82 20.00 20.00 2,386 -0.44(-2.15%)
Dec 30, 2020 20.44 20.44 20.44 0 +0.61(+3.08%)
Dec 29, 2020 19.77 19.83 19.77 19.83 522 +0.08(+0.41%)
Dec 24, 2020 19.75 19.75 19.75 0 +0.50(+2.59%)
Dec 23, 2020 19.25 19.25 19.25 30 +0.00(+0.00%)
Dec 22, 2020 19.39 19.39 19.25 19.25 211 -0.52(-2.62%)
Dec 21, 2020 19.94 19.94 19.77 19.77 2,285 -0.19(-0.96%)
Dec 18, 2020 19.96 19.96 19.96 19.96 200 +0.29(+1.47%)
Dec 17, 2020 19.65 19.70 19.30 19.67 3,430 -0.03(-0.17%)
Dec 16, 2020 19.70 19.70 19.45 19.70 2,867 +0.10(+0.53%)
Dec 15, 2020 19.62 19.62 19.60 19.60 573 +0.42(+2.19%)
Dec 14, 2020 19.18 19.18 19.18 19.18 100 -0.37(-1.87%)
Dec 11, 2020 19.55 19.55 19.55 19.55 1,000 -0.09(-0.46%)
Dec 10, 2020 19.77 19.77 19.64 19.64 1,401 +0.00(+0.01%)
Dec 09, 2020 19.64 19.64 19.64 15 +0.00(+0.00%)
Dec 08, 2020 19.64 19.64 19.64 19.64 110 +0.13(+0.65%)
Dec 07, 2020 19.14 19.62 19.00 19.51 2,213 -0.01(-0.04%)
Dec 04, 2020 19.52 19.52 19.52 19.52 100 -0.12(-0.61%)
Dec 03, 2020 19.64 19.64 19.64 10 +0.00(+0.00%)
Dec 02, 2020 19.63 19.64 19.63 19.64 960 +0.40(+2.10%)
Dec 01, 2020 19.27 19.27 19.23 19.23 252 +0.08(+0.44%)
Nov 30, 2020 19.15 19.15 19.15 19.15 405 -0.05(-0.25%)
Nov 27, 2020 19.26 19.26 19.09 19.20 700 -0.08(-0.43%)
Nov 25, 2020 19.28 19.28 19.28 19.28 200 +0.28(+1.47%)
Nov 24, 2020 19.51 19.51 19.00 19.00 650 -0.67(-3.43%)
Nov 23, 2020 19.46 19.68 19.46 19.68 793 +0.65(+3.44%)
Nov 20, 2020 19.02 19.02 19.02 19.02 200 -0.15(-0.77%)
Nov 19, 2020 18.87 19.17 18.87 19.17 440 -0.84(-4.19%)
Nov 17, 2020 20.01 20.01 20.01 0 +0.00(+0.00%)
Nov 16, 2020 20.23 20.45 20.00 20.01 906 -0.34(-1.69%)
Nov 13, 2020 20.34 20.35 20.34 20.35 900 -0.04(-0.20%)
Nov 12, 2020 19.42 20.39 19.42 20.39 2,269 +1.19(+6.20%)
Nov 11, 2020 19.20 19.20 19.20 5 +0.00(+0.00%)
Nov 10, 2020 19.20 19.20 19.20 33 +0.00(+0.00%)
Nov 09, 2020 19.92 19.92 19.20 19.20 3,970 -0.69(-3.47%)
Nov 06, 2020 19.15 19.97 19.15 19.89 700 +1.06(+5.65%)
Nov 05, 2020 18.16 18.85 17.90 18.83 1,743 +0.83(+4.64%)
Nov 03, 2020 17.99 17.99 17.99 0 +1.18(+7.04%)
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.