|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-04-10 | 298,100 | 8.68 | 8.73 | 8.38 | 8.60 | 00:00:00 | 2008-04-11 | 178,500 | 8.61 | 8.78 | 8.35 | 8.35 | 00:00:00 | 2008-04-14 | 297,500 | 8.35 | 8.58 | 8.30 | 8.32 | 00:00:00 | 2008-04-15 | 505,200 | 8.30 | 8.41 | 8.06 | 8.34 | 00:00:00 | 2008-04-16 | 378,100 | 8.43 | 8.60 | 8.37 | 8.59 | 00:00:00 | 2008-04-17 | 2,270,600 | 8.53 | 8.66 | 7.03 | 7.36 | 00:00:00 | 2008-04-18 | 10,311,200 | 6.00 | 6.45 | 4.81 | 5.04 | 00:00:00 | 2008-04-21 | 15,532,800 | 3.37 | 3.78 | 3.05 | 3.73 | 00:00:00 | 2008-04-22 | 4,750,500 | 3.95 | 4.24 | 3.71 | 3.71 | 00:00:00 | 2008-04-23 | 1,113,800 | 3.73 | 3.77 | 3.50 | 3.57 | 00:00:00 | 2008-04-24 | 2,068,100 | 3.60 | 3.60 | 3.11 | 3.28 | 00:00:00 | 2008-04-25 | 8,847,500 | 4.30 | 4.58 | 3.88 | 4.25 | 00:00:00 | 2008-04-28 | 5,925,600 | 4.47 | 4.61 | 4.10 | 4.56 | 00:00:00 | 2008-04-29 | 4,001,600 | 4.13 | 4.37 | 3.85 | 4.10 | 00:00:00 | 2008-04-30 | 2,289,700 | 4.00 | 4.22 | 3.95 | 4.10 | 00:00:00 | 2008-05-01 | 1,615,600 | 4.05 | 4.28 | 3.97 | 4.01 | 00:00:00 | 2008-05-02 | 1,399,500 | 4.00 | 4.15 | 4.00 | 4.13 | 00:00:00 | 2008-05-05 | 840,000 | 4.05 | 4.18 | 4.01 | 4.16 | 00:00:00 | 2008-05-06 | 889,700 | 4.15 | 4.15 | 4.01 | 4.07 | 00:00:00 | 2008-05-07 | 757,800 | 4.07 | 4.35 | 4.07 | 4.32 | 00:00:00 | 2008-05-08 | 1,760,400 | 4.40 | 4.87 | 4.40 | 4.77 | 00:00:00 | 2008-05-09 | 1,632,300 | 4.70 | 4.80 | 4.35 | 4.72 | 00:00:00 | 2008-05-12 | 622,100 | 4.77 | 4.78 | 4.53 | 4.53 | 00:00:00 | 2008-05-13 | 754,700 | 4.40 | 4.45 | 4.18 | 4.18 | 00:00:00 | 2008-05-14 | 300,600 | 4.25 | 4.29 | 4.18 | 4.20 | 00:00:00 | 2008-05-15 | 579,700 | 4.30 | 4.35 | 4.05 | 4.25 | 00:00:00 | 2008-05-16 | 932,800 | 4.25 | 4.34 | 4.06 | 4.34 | 00:00:00 | 2008-05-20 | 568,700 | 4.29 | 4.34 | 4.20 | 4.32 | 00:00:00 | 2008-05-21 | 488,900 | 4.24 | 4.35 | 4.24 | 4.24 | 00:00:00 | 2008-05-22 | 739,700 | 4.21 | 4.29 | 4.12 | 4.21 | 00:00:00 | 2008-05-23 | 436,400 | 4.26 | 4.26 | 4.08 | 4.26 | 00:00:00 | 2008-05-26 | 105,400 | 4.29 | 4.29 | 4.16 | 4.21 | 00:00:00 | 2008-05-27 | 404,100 | 4.23 | 4.23 | 4.08 | 4.08 | 00:00:00 | 2008-05-28 | 221,700 | 4.05 | 4.19 | 4.05 | 4.19 | 00:00:00 | 2008-05-29 | 332,200 | 4.19 | 4.35 | 4.11 | 4.22 | 00:00:00 | 2008-05-30 | 1,025,400 | 4.29 | 4.70 | 4.26 | 4.70 | 00:00:00 | 2008-06-02 | 286,800 | 4.70 | 4.70 | 4.48 | 4.56 | 00:00:00 | 2008-06-03 | 179,100 | 4.56 | 4.56 | 4.32 | 4.35 | 00:00:00 | 2008-06-04 | 126,400 | 4.31 | 4.40 | 4.26 | 4.26 | 00:00:00 | 2008-06-05 | 231,500 | 4.26 | 4.42 | 4.25 | 4.30 | 00:00:00 | 2008-06-06 | 350,200 | 4.36 | 4.60 | 4.31 | 4.48 | 00:00:00 | 2008-06-09 | 255,400 | 4.42 | 4.50 | 4.25 | 4.28 | 00:00:00 | 2008-06-10 | 291,800 | 4.20 | 4.39 | 4.20 | 4.30 | 00:00:00 | 2008-06-11 | 607,200 | 4.39 | 4.65 | 4.39 | 4.49 | 00:00:00 | 2008-06-12 | 387,100 | 4.50 | 4.60 | 4.48 | 4.55 | 00:00:00 | 2008-06-13 | 370,000 | 4.51 | 4.60 | 4.51 | 4.60 | 00:00:00 | 2008-06-16 | 1,612,600 | 4.60 | 5.25 | 4.60 | 5.25 | 00:00:00 | 2008-06-17 | 1,557,000 | 5.25 | 5.70 | 5.10 | 5.49 | 00:00:00 | 2008-06-18 | 702,400 | 5.60 | 5.60 | 5.12 | 5.29 | 00:00:00 | 2008-06-19 | 312,600 | 5.37 | 5.41 | 5.18 | 5.21 | 00:00:00 | 2008-06-20 | 567,600 | 5.14 | 5.20 | 4.50 | 4.61 | 00:00:00 | 2008-06-23 | 861,800 | 4.50 | 5.38 | 4.50 | 5.38 | 00:00:00 | 2008-06-24 | 972,500 | 5.55 | 5.60 | 5.14 | 5.26 | 00:00:00 | 2008-06-25 | 692,200 | 5.43 | 5.43 | 4.77 | 4.97 | 00:00:00 | 2008-06-26 | 1,561,700 | 5.23 | 5.43 | 4.81 | 5.23 | 00:00:00 | 2008-06-27 | 1,695,200 | 5.33 | 5.75 | 5.23 | 5.58 | 00:00:00 | 2008-06-30 | 576,300 | 5.65 | 5.75 | 5.61 | 5.64 | 00:00:00 | 2008-07-02 | 971,800 | 5.71 | 5.75 | 5.45 | 5.50 | 00:00:00 | 2008-07-03 | 384,900 | 5.47 | 5.47 | 5.11 | 5.25 | 00:00:00 | 2008-07-04 | 111,900 | 5.17 | 5.34 | 5.16 | 5.27 | 00:00:00 | 2008-07-07 | 304,400 | 5.15 | 5.23 | 5.00 | 5.00 | 00:00:00 | 2008-07-08 | 409,900 | 4.95 | 4.97 | 4.75 | 4.77 | 00:00:00 | 2008-07-09 | 477,800 | 4.90 | 5.07 | 4.90 | 4.95 | 00:00:00 | 2008-07-10 | 448,400 | 5.01 | 5.23 | 4.96 | 4.96 | 00:00:00 | 2008-07-11 | 424,600 | 5.19 | 5.21 | 4.93 | 5.04 | 00:00:00 | 2008-07-14 | 402,900 | 5.14 | 5.17 | 4.92 | 4.99 | 00:00:00 | 2008-07-15 | 490,200 | 5.00 | 5.00 | 4.75 | 4.77 | 00:00:00 | 2008-07-16 | 418,500 | 4.77 | 4.87 | 4.41 | 4.46 | 00:00:00 | 2008-07-17 | 556,400 | 4.58 | 4.66 | 4.30 | 4.50 | 00:00:00 | 2008-07-18 | 520,900 | 4.54 | 4.54 | 4.20 | 4.25 | 00:00:00 | 2008-07-21 | 723,800 | 4.32 | 4.54 | 4.15 | 4.54 | 00:00:00 | 2008-07-22 | 725,500 | 4.55 | 4.62 | 4.37 | 4.40 | 00:00:00 | 2008-07-23 | 526,300 | 4.50 | 4.55 | 4.31 | 4.45 | 00:00:00 | 2008-07-24 | 24,718,800 | 7.22 | 7.50 | 6.07 | 6.31 | 00:00:00 | 2008-07-25 | 3,927,600 | 6.44 | 6.55 | 6.30 | 6.30 | 00:00:00 | 2008-07-28 | 4,253,100 | 6.35 | 6.67 | 6.34 | 6.62 | 00:00:00 | 2008-07-29 | 1,363,200 | 6.60 | 6.69 | 6.46 | 6.50 | 00:00:00 | 2008-07-30 | 1,665,500 | 6.49 | 6.68 | 6.25 | 6.62 | 00:00:00 | 2008-07-31 | 472,700 | 6.76 | 6.80 | 6.45 | 6.53 | 00:00:00 | 2008-08-01 | 1,299,900 | 6.50 | 6.60 | 6.37 | 6.37 | 00:00:00 | 2008-08-05 | 2,126,800 | 6.21 | 6.25 | 5.63 | 5.77 | 00:00:00 | 2008-08-06 | 2,771,400 | 5.91 | 6.20 | 5.90 | 6.10 | 00:00:00 | 2008-08-07 | 1,699,800 | 6.05 | 6.15 | 6.00 | 6.04 | 00:00:00 | 2008-08-08 | 1,097,800 | 5.99 | 6.00 | 5.78 | 5.80 | 00:00:00 | 2008-08-11 | 2,941,900 | 5.88 | 5.88 | 5.35 | 5.49 | 00:00:00 | 2008-08-12 | 1,473,200 | 5.40 | 5.75 | 5.40 | 5.58 | 00:00:00 | 2008-08-13 | 1,446,100 | 5.65 | 6.19 | 5.65 | 6.19 | 00:00:00 | 2008-08-14 | 1,054,200 | 5.85 | 6.13 | 5.75 | 5.75 | 00:00:00 | 2008-08-15 | 877,500 | 5.60 | 5.66 | 5.49 | 5.60 | 00:00:00 | 2008-08-18 | 392,400 | 5.72 | 5.82 | 5.60 | 5.80 | 00:00:00 | 2008-08-19 | 2,050,300 | 5.70 | 6.02 | 5.65 | 5.96 | 00:00:00 | 2008-08-20 | 1,888,100 | 5.93 | 6.12 | 5.85 | 5.92 | 00:00:00 | 2008-08-21 | 1,026,100 | 6.13 | 6.34 | 6.13 | 6.34 | 00:00:00 | 2008-08-22 | 523,700 | 6.23 | 6.28 | 6.05 | 6.05 | 00:00:00 | 2008-08-25 | 269,300 | 6.02 | 6.28 | 6.00 | 6.11 | 00:00:00 | 2008-08-26 | 1,474,000 | 6.00 | 6.20 | 5.95 | 6.00 | 00:00:00 | 2008-08-27 | 1,965,500 | 6.03 | 6.13 | 6.00 | 6.05 | 00:00:00 | 2008-08-28 | 2,158,200 | 6.19 | 6.22 | 5.91 | 6.04 | 00:00:00 | 2008-08-29 | 2,611,500 | 6.10 | 6.15 | 5.92 | 6.05 | 00:00:00 | 2008-09-02 | 1,060,700 | 5.70 | 5.70 | 5.42 | 5.45 | 00:00:00 | 2008-09-03 | 1,263,200 | 5.55 | 5.73 | 5.31 | 5.33 | 00:00:00 | 2008-09-04 | 1,286,400 | 5.49 | 5.59 | 5.12 | 5.15 | 00:00:00 | 2008-09-05 | 2,589,500 | 5.21 | 5.31 | 5.01 | 5.01 | 00:00:00 | 2008-09-08 | 2,026,900 | 5.26 | 5.40 | 4.78 | 4.81 | 00:00:00 | 2008-09-09 | 872,000 | 4.71 | 4.71 | 4.15 | 4.37 | 00:00:00 | 2008-09-10 | 824,400 | 4.46 | 4.57 | 4.11 | 4.51 | 00:00:00 | 2008-09-11 | 1,454,200 | 4.45 | 4.70 | 4.20 | 4.54 | 00:00:00 | 2008-09-12 | 357,800 | 4.80 | 4.98 | 4.55 | 4.94 | 00:00:00 | 2008-09-15 | 340,200 | 5.14 | 5.15 | 4.50 | 4.51 | 00:00:00 | 2008-09-16 | 247,500 | 4.50 | 4.90 | 4.41 | 4.90 | 00:00:00 | 2008-09-17 | 387,500 | 4.99 | 5.43 | 4.82 | 5.37 | 00:00:00 | 2008-09-18 | 950,100 | 5.50 | 6.03 | 5.06 | 5.85 | 00:00:00 | 2008-09-19 | 604,200 | 5.77 | 5.99 | 5.53 | 5.75 | 00:00:00 | 2008-09-22 | 379,900 | 6.06 | 6.58 | 6.06 | 6.40 | 00:00:00 | 2008-09-23 | 115,700 | 6.35 | 6.44 | 5.91 | 6.03 | 00:00:00 | 2008-09-24 | 216,300 | 6.24 | 6.30 | 6.10 | 6.15 | 00:00:00 | 2008-09-25 | 134,000 | 6.15 | 6.30 | 5.85 | 5.86 | 00:00:00 | 2008-09-26 | 200,000 | 5.88 | 6.20 | 5.79 | 5.79 | 00:00:00 | 2008-09-29 | 206,700 | 5.67 | 6.16 | 5.67 | 5.76 | 00:00:00 | 2008-09-30 | 657,700 | 6.42 | 6.50 | 5.45 | 6.50 | 00:00:00 | 2008-10-01 | 257,600 | 6.40 | 6.40 | 6.01 | 6.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|