|
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 | 2004-09-23 | 21,200 | 1.01 | 1.03 | 0.96 | 1.03 | 00:00:00 | 2004-09-24 | 80,800 | 1.05 | 1.05 | 0.94 | 0.97 | 00:00:00 | 2004-09-27 | 64,000 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | 2004-09-28 | 134,000 | 0.96 | 0.99 | 0.90 | 0.99 | 00:00:00 | 2004-09-29 | 62,000 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | 2004-09-30 | 181,600 | 1.05 | 1.09 | 1.03 | 1.07 | 00:00:00 | 2004-10-01 | 60,000 | 1.09 | 1.20 | 1.09 | 1.20 | 00:00:00 | 2004-10-04 | 122,000 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | 2004-10-05 | 80,000 | 1.21 | 1.26 | 1.17 | 1.26 | 00:00:00 | 2004-10-06 | 28,800 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | 2004-10-12 | 8,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | 2004-10-13 | 80,000 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | 2004-10-14 | 56,000 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | 2004-10-15 | 222,000 | 1.08 | 1.10 | 1.01 | 1.07 | 00:00:00 | 2004-10-18 | 64,000 | 1.05 | 1.07 | 1.01 | 1.01 | 00:00:00 | 2004-10-19 | 2,400 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2004-10-20 | 903,200 | 1.02 | 1.02 | 0.85 | 0.90 | 00:00:00 | 2004-10-21 | 343,200 | 0.96 | 0.96 | 0.91 | 0.95 | 00:00:00 | 2004-10-22 | 330,000 | 0.90 | 0.90 | 0.81 | 0.90 | 00:00:00 | 2004-10-25 | 8,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | 2004-10-26 | 16,000 | 0.89 | 0.89 | 0.85 | 0.87 | 00:00:00 | 2004-10-27 | 22,000 | 0.89 | 0.89 | 0.86 | 0.89 | 00:00:00 | 2004-11-01 | 303,200 | 0.87 | 0.90 | 0.80 | 0.89 | 00:00:00 | 2004-11-02 | 256,800 | 0.90 | 0.94 | 0.82 | 0.91 | 00:00:00 | 2004-11-03 | 86,400 | 0.91 | 0.93 | 0.88 | 0.90 | 00:00:00 | 2004-11-04 | 60,000 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | 2004-11-05 | 176,000 | 0.90 | 1.00 | 0.90 | 0.95 | 00:00:00 | 2004-11-08 | 180,000 | 0.88 | 0.95 | 0.88 | 0.91 | 00:00:00 | 2004-11-09 | 95,200 | 0.92 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2004-11-10 | 80,000 | 0.91 | 0.96 | 0.91 | 0.95 | 00:00:00 | 2004-11-11 | 24,000 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | 2004-11-12 | 148,000 | 0.94 | 0.98 | 0.94 | 0.95 | 00:00:00 | 2004-11-15 | 120,000 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | 2004-11-16 | 60,000 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | 2004-11-18 | 114,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | 2004-11-19 | 100,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | 2004-11-22 | 181,200 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2004-11-23 | 204,000 | 0.96 | 1.00 | 0.95 | 0.96 | 00:00:00 | 2004-11-24 | 16,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2004-11-26 | 44,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2004-11-29 | 191,600 | 0.95 | 0.96 | 0.92 | 0.95 | 00:00:00 | 2004-11-30 | 100,000 | 0.89 | 0.95 | 0.89 | 0.95 | 00:00:00 | 2004-12-01 | 20,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2004-12-02 | 103,200 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2004-12-03 | 12,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2004-12-06 | 40,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2004-12-07 | 50,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2004-12-08 | 300,400 | 0.96 | 0.96 | 0.85 | 0.85 | 00:00:00 | 2004-12-09 | 60,000 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | 2004-12-10 | 18,800 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2004-12-13 | 64,000 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | 2004-12-14 | 40,000 | 0.86 | 0.88 | 0.85 | 0.87 | 00:00:00 | 2004-12-15 | 13,600 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | 2004-12-16 | 92,000 | 0.80 | 0.81 | 0.76 | 0.76 | 00:00:00 | 2004-12-17 | 264,400 | 0.77 | 0.77 | 0.70 | 0.75 | 00:00:00 | 2004-12-20 | 152,000 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | 2004-12-21 | 54,400 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2004-12-22 | 142,800 | 0.75 | 0.78 | 0.70 | 0.70 | 00:00:00 | 2004-12-23 | 139,600 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2004-12-29 | 8,000 | 0.70 | 0.80 | 0.70 | 0.80 | 00:00:00 | 2004-12-30 | 113,600 | 0.85 | 0.90 | 0.75 | 0.75 | 00:00:00 | 2004-12-31 | 18,000 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | 2005-01-04 | 21,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-01-06 | 18,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-01-07 | 52,000 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | 2005-01-10 | 20,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2005-01-11 | 120,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2005-01-13 | 71,200 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2005-01-14 | 20,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2005-01-17 | 188,800 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2005-01-18 | 8,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2005-01-19 | 96,400 | 0.64 | 0.70 | 0.63 | 0.66 | 00:00:00 | 2005-01-21 | 263,600 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2005-01-24 | 20,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | 2005-01-25 | 168,000 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2005-01-26 | 110,000 | 0.66 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2005-01-27 | 12,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2005-01-28 | 35,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2005-01-31 | 1,450,000 | 0.64 | 0.66 | 0.61 | 0.62 | 00:00:00 | 2005-02-01 | 120,000 | 0.60 | 0.60 | 0.55 | 0.57 | 00:00:00 | 2005-02-02 | 102,800 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2005-02-03 | 174,000 | 0.54 | 0.59 | 0.54 | 0.59 | 00:00:00 | 2005-02-04 | 192,000 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2005-02-07 | 122,000 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2005-02-09 | 186,800 | 0.59 | 0.60 | 0.55 | 0.57 | 00:00:00 | 2005-02-10 | 168,400 | 0.57 | 0.58 | 0.55 | 0.58 | 00:00:00 | 2005-02-11 | 128,000 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2005-02-14 | 212,400 | 0.56 | 0.59 | 0.55 | 0.55 | 00:00:00 | 2005-02-15 | 76,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2005-02-16 | 156,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2005-02-17 | 176,800 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2005-02-18 | 134,800 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2005-02-21 | 304,000 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2005-02-22 | 99,200 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2005-02-23 | 98,000 | 0.63 | 0.65 | 0.60 | 0.61 | 00:00:00 | 2005-02-24 | 290,000 | 0.65 | 0.74 | 0.65 | 0.74 | 00:00:00 | 2005-02-25 | 248,000 | 0.74 | 0.78 | 0.73 | 0.78 | 00:00:00 | 2005-02-28 | 315,600 | 0.78 | 0.85 | 0.78 | 0.78 | 00:00:00 | 2005-03-01 | 249,600 | 0.81 | 0.95 | 0.81 | 0.92 | 00:00:00 | 2005-03-02 | 113,600 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2005-03-03 | 322,000 | 0.95 | 0.99 | 0.92 | 0.99 | 00:00:00 | 2005-03-04 | 409,200 | 0.99 | 1.15 | 0.99 | 1.00 | 00:00:00 | 2005-03-07 | 220,400 | 1.04 | 1.07 | 0.95 | 0.95 | 00:00:00 | 2005-03-08 | 90,800 | 0.95 | 1.00 | 0.85 | 0.98 | 00:00:00 | 2005-03-09 | 40,000 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | 2005-03-10 | 146,000 | 0.94 | 0.97 | 0.94 | 0.95 | 00:00:00 | 2005-03-11 | 46,000 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2005-03-15 | 280,000 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | 2005-03-16 | 155,600 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | 2005-03-17 | 64,800 | 0.94 | 0.94 | 0.86 | 0.86 | 00:00:00 | 2005-03-18 | 8,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2005-03-21 | 10,800 | 0.85 | 0.94 | 0.85 | 0.94 | 00:00:00 | 2005-03-22 | 22,000 | 0.93 | 0.93 | 0.85 | 0.85 | 00:00:00 | 2005-03-23 | 1,261,200 | 0.86 | 0.86 | 0.75 | 0.76 | 00:00:00 | 2005-03-24 | 59,200 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2005-03-28 | 42,800 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2005-03-29 | 129,200 | 0.71 | 0.71 | 0.68 | 0.71 | 00:00:00 | 2005-03-30 | 108,400 | 0.71 | 0.87 | 0.71 | 0.87 | 00:00:00 | 2005-03-31 | 216,000 | 0.83 | 0.83 | 0.67 | 0.67 | 00:00:00 | 2005-04-01 | 24,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2005-04-04 | 30,000 | 0.66 | 0.75 | 0.66 | 0.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|