Athabasca Oil Corp (ATH.TO)
5.47
+0.22
(+4.19%)
CAD |
TSX |
Nov 21, 16:00
5.47
0.00 (0.00%)
After-Hours: 16:00
Athabasca Oil Price: 5.47 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 5.26 | 5.49 | 5.26 | 5.47 | 3.979M |
| Nov 20, 2024 | 5.16 | 5.27 | 5.15 | 5.25 | 4.564M |
| Nov 19, 2024 | 5.07 | 5.18 | 5.06 | 5.15 | 1.284M |
| Nov 18, 2024 | 5.06 | 5.13 | 5.04 | 5.12 | 2.571M |
| Nov 15, 2024 | 5.09 | 5.15 | 5.00 | 5.02 | 1.992M |
| Nov 14, 2024 | 5.05 | 5.15 | 5.025 | 5.11 | 2.131M |
| Nov 13, 2024 | 5.05 | 5.06 | 4.88 | 4.99 | 1.713M |
| Nov 12, 2024 | 5.09 | 5.13 | 4.99 | 5.01 | 2.312M |
| Nov 11, 2024 | 5.13 | 5.17 | 5.05 | 5.08 | 1.530M |
| Nov 08, 2024 | 5.25 | 5.25 | 5.165 | 5.19 | 1.542M |
| Nov 07, 2024 | 5.25 | 5.32 | 5.22 | 5.27 | 1.714M |
| Nov 06, 2024 | 5.11 | 5.31 | 5.11 | 5.28 | 2.038M |
| Nov 05, 2024 | 5.24 | 5.32 | 5.16 | 5.21 | 2.779M |
| Nov 04, 2024 | 5.08 | 5.29 | 5.08 | 5.23 | 2.495M |
| Nov 01, 2024 | 5.21 | 5.31 | 5.03 | 5.05 | 3.339M |
| Oct 31, 2024 | 5.09 | 5.215 | 5.01 | 5.17 | 3.367M |
| Oct 30, 2024 | 5.06 | 5.10 | 5.02 | 5.08 | 1.482M |
| Oct 29, 2024 | 5.06 | 5.12 | 5.01 | 5.04 | 1.954M |
| Oct 28, 2024 | 5.07 | 5.125 | 5.00 | 5.06 | 4.179M |
| Oct 25, 2024 | 5.19 | 5.28 | 5.15 | 5.24 | 2.703M |
| Oct 24, 2024 | 5.16 | 5.215 | 5.095 | 5.15 | 1.287M |
| Oct 23, 2024 | 5.14 | 5.19 | 5.08 | 5.15 | 2.761M |
| Oct 22, 2024 | 5.11 | 5.21 | 5.10 | 5.14 | 2.054M |
| Oct 21, 2024 | 5.15 | 5.21 | 5.07 | 5.11 | 2.156M |
| Oct 18, 2024 | 5.15 | 5.165 | 5.08 | 5.12 | 2.221M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.105
Minimum
Apr 27 2020
5.66
Maximum
Jul 31 2024
2.227
Average
2.23
Median
Apr 14 2022
Price Benchmarks
| Canadian Natural Resources Ltd | 48.30 |
| NuVista Energy Ltd | 14.17 |
| MEG Energy Corp | 26.77 |
| TerraVest Industries Inc | 119.44 |
| Africa Oil Corp | 2.07 |
Price Related Metrics
| PE Ratio | 13.68 |
| PS Ratio | 2.207 |
| Price to Book Value | 1.853 |
| Price to Free Cash Flow | 10.76 |
| Earnings Yield | 7.31% |
| Market Cap | 2.889B |
| Operating PE Ratio | 8.113 |
| Normalized PE Ratio | 13.53 |