|
 AURELIAN RES INC - [Ticker: ARU.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ARU.TO quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-18 | 574,500 | 9.14 | 9.14 | 8.80 | 8.88 | 00:00:00 | | 2007-10-19 | 401,200 | 8.90 | 8.90 | 8.61 | 8.75 | 00:00:00 | | 2007-10-22 | 654,900 | 8.11 | 8.75 | 8.11 | 8.70 | 00:00:00 | | 2007-10-23 | 914,800 | 8.75 | 8.87 | 8.65 | 8.85 | 00:00:00 | | 2007-10-24 | 256,500 | 8.85 | 8.85 | 8.57 | 8.77 | 00:00:00 | | 2007-10-25 | 300,400 | 8.86 | 8.92 | 8.60 | 8.64 | 00:00:00 | | 2007-10-26 | 440,600 | 8.94 | 8.94 | 8.71 | 8.78 | 00:00:00 | | 2007-10-29 | 1,224,900 | 9.00 | 9.31 | 8.98 | 9.24 | 00:00:00 | | 2007-10-30 | 1,599,500 | 9.20 | 9.58 | 9.05 | 9.50 | 00:00:00 | | 2007-10-31 | 1,657,700 | 9.70 | 9.93 | 9.56 | 9.80 | 00:00:00 | | 2007-11-01 | 471,600 | 9.71 | 9.95 | 9.50 | 9.74 | 00:00:00 | | 2007-11-02 | 2,099,900 | 9.92 | 10.23 | 9.83 | 10.11 | 00:00:00 | | 2007-11-05 | 946,500 | 10.04 | 10.12 | 9.56 | 9.69 | 00:00:00 | | 2007-11-06 | 789,100 | 10.10 | 10.19 | 9.77 | 9.90 | 00:00:00 | | 2007-11-07 | 580,300 | 9.95 | 9.99 | 9.65 | 9.70 | 00:00:00 | | 2007-11-08 | 914,200 | 9.60 | 9.78 | 9.00 | 9.31 | 00:00:00 | | 2007-11-09 | 771,300 | 9.27 | 9.27 | 8.81 | 9.00 | 00:00:00 | | 2007-11-12 | 827,100 | 8.15 | 8.74 | 8.15 | 8.35 | 00:00:00 | | 2007-11-13 | 738,200 | 8.50 | 8.63 | 8.18 | 8.56 | 00:00:00 | | 2007-11-14 | 517,100 | 8.98 | 8.98 | 8.71 | 8.74 | 00:00:00 | | 2007-11-15 | 258,200 | 8.51 | 8.65 | 8.35 | 8.47 | 00:00:00 | | 2007-11-16 | 536,200 | 8.73 | 8.73 | 8.24 | 8.48 | 00:00:00 | | 2007-11-19 | 334,900 | 8.73 | 8.73 | 8.07 | 8.25 | 00:00:00 | | 2007-11-20 | 1,023,300 | 8.55 | 8.74 | 8.50 | 8.68 | 00:00:00 | | 2007-11-21 | 685,700 | 8.65 | 8.75 | 8.35 | 8.47 | 00:00:00 | | 2007-11-22 | 139,500 | 8.35 | 8.48 | 8.20 | 8.35 | 00:00:00 | | 2007-11-23 | 685,900 | 8.49 | 8.94 | 8.49 | 8.78 | 00:00:00 | | 2007-11-26 | 503,500 | 8.99 | 8.99 | 8.26 | 8.38 | 00:00:00 | | 2007-11-27 | 766,200 | 8.29 | 8.34 | 8.02 | 8.10 | 00:00:00 | | 2007-11-28 | 669,400 | 8.02 | 8.41 | 8.02 | 8.30 | 00:00:00 | | 2007-11-29 | 1,254,500 | 8.40 | 8.55 | 7.60 | 7.91 | 00:00:00 | | 2007-11-30 | 699,500 | 7.74 | 7.85 | 7.41 | 7.55 | 00:00:00 | | 2007-12-03 | 211,300 | 7.65 | 7.94 | 7.46 | 7.74 | 00:00:00 | | 2007-12-04 | 604,800 | 7.84 | 7.84 | 7.46 | 7.49 | 00:00:00 | | 2007-12-05 | 274,400 | 7.49 | 7.69 | 7.46 | 7.61 | 00:00:00 | | 2007-12-06 | 403,100 | 7.58 | 8.10 | 7.58 | 7.98 | 00:00:00 | | 2007-12-07 | 467,800 | 7.98 | 8.01 | 7.80 | 7.92 | 00:00:00 | | 2007-12-10 | 476,800 | 8.15 | 8.25 | 8.03 | 8.19 | 00:00:00 | | 2007-12-11 | 539,800 | 8.11 | 8.47 | 8.06 | 8.15 | 00:00:00 | | 2007-12-12 | 309,800 | 8.38 | 8.38 | 8.00 | 8.06 | 00:00:00 | | 2007-12-13 | 512,300 | 8.01 | 8.14 | 7.90 | 7.99 | 00:00:00 | | 2007-12-14 | 115,800 | 7.81 | 7.95 | 7.81 | 7.81 | 00:00:00 | | 2007-12-17 | 248,900 | 7.68 | 7.85 | 7.37 | 7.45 | 00:00:00 | | 2007-12-18 | 783,000 | 7.76 | 7.76 | 7.08 | 7.08 | 00:00:00 | | 2007-12-19 | 997,200 | 6.88 | 6.99 | 6.59 | 6.99 | 00:00:00 | | 2007-12-20 | 446,400 | 6.72 | 6.91 | 6.69 | 6.88 | 00:00:00 | | 2007-12-21 | 736,500 | 6.85 | 7.72 | 6.85 | 7.70 | 00:00:00 | | 2007-12-24 | 103,900 | 7.83 | 7.92 | 7.64 | 7.76 | 00:00:00 | | 2007-12-27 | 107,400 | 7.85 | 7.90 | 7.65 | 7.65 | 00:00:00 | | 2007-12-28 | 234,500 | 7.70 | 7.94 | 7.70 | 7.83 | 00:00:00 | | 2007-12-31 | 195,700 | 7.75 | 7.86 | 7.50 | 7.66 | 00:00:00 | | 2008-01-02 | 453,800 | 7.84 | 8.25 | 7.71 | 8.06 | 00:00:00 | | 2008-01-03 | 334,200 | 8.10 | 8.34 | 8.00 | 8.23 | 00:00:00 | | 2008-01-04 | 216,300 | 8.34 | 8.34 | 7.96 | 7.98 | 00:00:00 | | 2008-01-07 | 309,900 | 7.92 | 8.05 | 7.70 | 7.75 | 00:00:00 | | 2008-01-08 | 396,800 | 7.98 | 8.00 | 7.84 | 7.91 | 00:00:00 | | 2008-01-09 | 352,000 | 7.83 | 7.89 | 7.63 | 7.75 | 00:00:00 | | 2008-01-10 | 573,500 | 7.61 | 8.29 | 7.61 | 8.13 | 00:00:00 | | 2008-01-11 | 707,800 | 8.28 | 8.64 | 8.13 | 8.54 | 00:00:00 | | 2008-01-14 | 938,900 | 8.94 | 9.17 | 8.85 | 8.90 | 00:00:00 | | 2008-01-15 | 1,057,600 | 8.91 | 9.05 | 8.43 | 8.55 | 00:00:00 | | 2008-01-16 | 883,100 | 8.30 | 8.50 | 8.15 | 8.40 | 00:00:00 | | 2008-01-17 | 378,500 | 8.47 | 8.83 | 7.89 | 8.00 | 00:00:00 | | 2008-01-18 | 308,100 | 8.16 | 8.20 | 7.61 | 7.89 | 00:00:00 | | 2008-01-21 | 468,200 | 7.32 | 7.43 | 6.81 | 6.91 | 00:00:00 | | 2008-01-22 | 484,200 | 6.90 | 7.52 | 6.88 | 7.45 | 00:00:00 | | 2008-01-23 | 363,800 | 7.34 | 7.55 | 7.11 | 7.50 | 00:00:00 | | 2008-01-24 | 554,400 | 8.28 | 8.45 | 8.04 | 8.45 | 00:00:00 | | 2008-01-25 | 2,160,000 | 8.99 | 8.99 | 7.76 | 8.29 | 00:00:00 | | 2008-01-28 | 442,100 | 8.36 | 8.50 | 8.01 | 8.10 | 00:00:00 | | 2008-01-29 | 517,500 | 8.02 | 8.14 | 7.90 | 7.99 | 00:00:00 | | 2008-01-30 | 483,000 | 7.80 | 8.12 | 7.67 | 8.06 | 00:00:00 | | 2008-01-31 | 1,596,000 | 8.05 | 8.15 | 7.75 | 8.00 | 00:00:00 | | 2008-02-01 | 389,700 | 8.10 | 8.13 | 7.71 | 7.85 | 00:00:00 | | 2008-02-04 | 418,700 | 7.95 | 8.15 | 7.75 | 8.08 | 00:00:00 | | 2008-02-05 | 571,000 | 8.09 | 8.09 | 7.84 | 7.92 | 00:00:00 | | 2008-02-06 | 835,100 | 8.00 | 8.08 | 7.63 | 7.80 | 00:00:00 | | 2008-02-07 | 255,200 | 7.80 | 7.87 | 7.75 | 7.80 | 00:00:00 | | 2008-02-08 | 393,800 | 7.83 | 8.00 | 7.80 | 7.99 | 00:00:00 | | 2008-02-11 | 409,700 | 8.01 | 8.28 | 7.91 | 8.25 | 00:00:00 | | 2008-02-12 | 324,500 | 8.20 | 8.20 | 8.00 | 8.09 | 00:00:00 | | 2008-02-13 | 239,600 | 8.10 | 8.19 | 8.03 | 8.18 | 00:00:00 | | 2008-02-14 | 495,600 | 8.15 | 8.17 | 8.02 | 8.06 | 00:00:00 | | 2008-02-15 | 437,400 | 8.09 | 8.13 | 7.97 | 7.99 | 00:00:00 | | 2008-02-19 | 432,500 | 8.00 | 8.14 | 7.95 | 8.00 | 00:00:00 | | 2008-02-20 | 632,300 | 7.95 | 8.19 | 7.93 | 8.14 | 00:00:00 | | 2008-02-21 | 984,500 | 8.19 | 8.55 | 8.00 | 8.30 | 00:00:00 | | 2008-02-22 | 365,600 | 8.35 | 8.47 | 8.12 | 8.40 | 00:00:00 | | 2008-02-25 | 152,200 | 8.36 | 8.40 | 8.25 | 8.30 | 00:00:00 | | 2008-02-26 | 225,400 | 8.20 | 8.59 | 8.20 | 8.53 | 00:00:00 | | 2008-02-27 | 412,800 | 8.50 | 8.58 | 8.42 | 8.57 | 00:00:00 | | 2008-02-28 | 923,400 | 8.55 | 9.30 | 8.55 | 9.01 | 00:00:00 | | 2008-02-29 | 667,500 | 9.05 | 9.25 | 8.76 | 9.18 | 00:00:00 | | 2008-03-03 | 906,300 | 9.18 | 9.55 | 9.17 | 9.47 | 00:00:00 | | 2008-03-04 | 993,800 | 9.51 | 9.54 | 8.80 | 9.41 | 00:00:00 | | 2008-03-05 | 500,400 | 9.46 | 9.54 | 9.36 | 9.37 | 00:00:00 | | 2008-03-06 | 665,200 | 9.39 | 9.39 | 8.96 | 9.30 | 00:00:00 | | 2008-03-07 | 262,700 | 9.30 | 9.30 | 8.95 | 8.99 | 00:00:00 | | 2008-03-10 | 436,800 | 8.93 | 8.93 | 8.36 | 8.41 | 00:00:00 | | 2008-03-11 | 450,600 | 8.42 | 8.86 | 8.30 | 8.82 | 00:00:00 | | 2008-03-12 | 445,200 | 9.20 | 9.20 | 8.86 | 9.20 | 00:00:00 | | 2008-03-13 | 752,700 | 9.25 | 9.55 | 9.10 | 9.46 | 00:00:00 | | 2008-03-14 | 897,100 | 9.54 | 9.64 | 9.29 | 9.41 | 00:00:00 | | 2008-03-17 | 578,600 | 9.56 | 9.56 | 9.16 | 9.21 | 00:00:00 | | 2008-03-18 | 995,400 | 9.39 | 9.39 | 9.05 | 9.12 | 00:00:00 | | 2008-03-19 | 839,100 | 9.00 | 9.14 | 8.51 | 9.00 | 00:00:00 | | 2008-03-20 | 4,579,600 | 8.67 | 9.41 | 8.50 | 9.17 | 00:00:00 | | 2008-03-24 | 351,000 | 9.11 | 9.26 | 8.90 | 8.96 | 00:00:00 | | 2008-03-25 | 594,600 | 9.08 | 9.80 | 9.04 | 9.79 | 00:00:00 | | 2008-03-26 | 482,300 | 9.80 | 10.07 | 9.60 | 9.75 | 00:00:00 | | 2008-03-27 | 621,100 | 9.75 | 9.83 | 8.85 | 9.52 | 00:00:00 | | 2008-03-28 | 513,500 | 9.35 | 9.35 | 9.16 | 9.22 | 00:00:00 | | 2008-03-31 | 258,200 | 9.35 | 9.45 | 9.03 | 9.21 | 00:00:00 | | 2008-04-01 | 633,400 | 8.95 | 9.21 | 8.90 | 8.95 | 00:00:00 | | 2008-04-02 | 589,600 | 8.91 | 9.48 | 8.91 | 9.36 | 00:00:00 | | 2008-04-03 | 792,700 | 9.20 | 9.41 | 8.95 | 9.01 | 00:00:00 | | 2008-04-04 | 228,700 | 9.14 | 9.25 | 9.06 | 9.17 | 00:00:00 | | 2008-04-07 | 494,500 | 9.14 | 9.20 | 8.96 | 8.96 | 00:00:00 | | 2008-04-08 | 234,700 | 8.90 | 8.99 | 8.65 | 8.75 | 00:00:00 | | 2008-04-09 | 1,133,400 | 8.90 | 9.00 | 8.07 | 8.63 | 00:00:00 | | 2008-04-10 | 298,100 | 8.68 | 8.73 | 8.38 | 8.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
