Toronto - Delayed Quote CAD

Aberdeen International Inc. (AAB.TO)

0.0400

+0.0050

+(14.29%)

At close: May 22 at 3:59:58 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
May 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	72,600
May 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	28,500
May 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
May 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
May 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
May 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,777,200
May 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Apr 30, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	1,712,300
Apr 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,400
Apr 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Apr 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	86,000
Apr 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Apr 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Apr 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Apr 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Apr 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	121,500
Apr 7, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	53,000
Apr 4, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	324,000
Apr 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Apr 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	219,000
Mar 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Mar 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Mar 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	301,100
Mar 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,800
Feb 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	372,000
Feb 26, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	147,900
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Feb 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 20, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	10,000
Feb 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	164,100
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	252,400
Feb 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Feb 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Jan 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,700
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	98,000
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	446,000
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,600
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,200
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,094,000
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	217,000
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	207,000
Dec 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	297,400
Dec 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	340,000
Dec 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	575,300
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	209,800
Dec 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	177,000
Dec 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	61,000
Dec 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	135,600
Dec 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	120,400
Dec 6, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	301,000
Dec 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	537,500
Dec 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	272,500
Dec 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,800
Nov 29, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	176,000
Nov 28, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	54,400
Nov 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Nov 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	205,500
Nov 25, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	1,156,400
Nov 22, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	226,500
Nov 21, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	71,500
Nov 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	276,000
Nov 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	65,400
Nov 18, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,151,000
Nov 15, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,742,000
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,238,000
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,970,700
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,822,800
Nov 11, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	165,900
Nov 8, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	1,804,100
Nov 7, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	487,100
Nov 6, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	43,100
Nov 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 4, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	94,700
Nov 1, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	1,167,600
Oct 31, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	765,400
Oct 30, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	347,800
Oct 29, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	792,900
Oct 28, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	314,100
Oct 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	32,200
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,000
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,800
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	157,800
Oct 16, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	388,700
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	348,500
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Oct 8, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	673,600
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	105,000
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	178,100
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	49,000
Sep 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,200
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,000
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	352,000
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,100
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Sep 4, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	757,000
Sep 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	256,000
Aug 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Aug 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,000
Aug 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	45,000
Aug 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 26, 2024	0.0400	0.0600	0.0400	0.0500	0.0500	238,500
Aug 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 22, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	597,000
Aug 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Aug 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,328,500
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Aug 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Aug 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,100
Aug 14, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	268,400
Aug 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Aug 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	63,700
Aug 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	186,800
Aug 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,400
Aug 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	49,900
Aug 2, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	197,500
Aug 1, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	94,700
Jul 31, 2024	0.0700	0.0800	0.0600	0.0800	0.0800	152,000
Jul 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	10,600
Jul 29, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	114,500
Jul 26, 2024	0.0900	0.0900	0.0800	0.0800	0.0800	320,900
Jul 25, 2024	0.0800	0.0900	0.0800	0.0800	0.0800	1,036,500
Jul 24, 2024	0.0800	0.0900	0.0800	0.0800	0.0800	2,101,500
Jul 23, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	465,800
Jul 22, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	330,800
Jul 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	214,700
Jul 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	293,000
Jul 17, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	93,100
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	620,900
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	608,000
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500,000
Jul 9, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	1,096,100
Jul 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	230,900
Jul 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	69,200
Jul 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	344,100
Jul 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	602,000
Jul 2, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	151,600
Jun 28, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	128,700
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	801,800
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	700,800
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	395,400
Jun 24, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	340,500
Jun 21, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	513,000
Jun 20, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	1,607,400
Jun 19, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	1,256,500
Jun 18, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	1,031,500
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	156,700
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 7, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	58,000
Jun 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jun 3, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	11,000
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,400
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
May 29, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	99,000
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	164,000
May 27, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	347,600
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aberdeen International Inc. (AAB.TO)