|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-12 | 1,038,800 | 4.87 | 4.90 | 4.55 | 4.63 | 00:00:00 | | 2006-05-15 | 1,784,000 | 4.25 | 4.58 | 4.21 | 4.27 | 00:00:00 | | 2006-05-16 | 885,200 | 4.22 | 4.50 | 4.22 | 4.30 | 00:00:00 | | 2006-05-17 | 1,240,000 | 4.14 | 4.29 | 3.80 | 4.15 | 00:00:00 | | 2006-05-18 | 1,367,600 | 4.12 | 4.65 | 4.12 | 4.60 | 00:00:00 | | 2006-05-19 | 2,184,800 | 4.65 | 5.49 | 4.40 | 4.89 | 00:00:00 | | 2006-05-23 | 946,800 | 4.90 | 5.00 | 4.51 | 4.85 | 00:00:00 | | 2006-05-24 | 732,800 | 4.71 | 4.90 | 4.53 | 4.90 | 00:00:00 | | 2006-05-25 | 1,049,600 | 4.90 | 5.80 | 4.90 | 5.80 | 00:00:00 | | 2006-05-26 | 1,908,800 | 5.96 | 7.50 | 5.90 | 6.90 | 00:00:00 | | 2006-05-29 | 707,600 | 7.30 | 7.43 | 6.76 | 7.15 | 00:00:00 | | 2006-05-30 | 1,198,000 | 6.84 | 7.25 | 6.70 | 7.00 | 00:00:00 | | 2006-05-31 | 517,600 | 6.91 | 7.00 | 6.75 | 6.85 | 00:00:00 | | 2006-06-01 | 530,000 | 6.80 | 7.15 | 6.75 | 7.03 | 00:00:00 | | 2006-06-02 | 6,689,200 | 11.25 | 13.38 | 10.35 | 13.35 | 00:00:00 | | 2006-06-05 | 3,947,200 | 12.75 | 14.40 | 12.60 | 14.14 | 00:00:00 | | 2006-06-06 | 3,688,400 | 20.00 | 21.30 | 18.27 | 18.27 | 00:00:00 | | 2006-06-07 | 3,993,200 | 17.80 | 17.80 | 16.35 | 17.03 | 00:00:00 | | 2006-06-08 | 1,455,200 | 16.50 | 17.11 | 15.45 | 17.10 | 00:00:00 | | 2006-06-09 | 2,053,200 | 17.21 | 19.50 | 17.00 | 18.90 | 00:00:00 | | 2006-06-12 | 1,264,400 | 19.54 | 20.30 | 18.50 | 19.00 | 00:00:00 | | 2006-06-13 | 1,208,000 | 18.25 | 19.70 | 17.09 | 19.50 | 00:00:00 | | 2006-06-14 | 656,000 | 19.35 | 19.50 | 18.76 | 19.25 | 00:00:00 | | 2006-06-15 | 1,269,200 | 19.95 | 22.50 | 19.55 | 22.00 | 00:00:00 | | 2006-06-16 | 680,800 | 22.74 | 23.00 | 20.79 | 21.50 | 00:00:00 | | 2006-06-19 | 893,200 | 21.50 | 22.25 | 20.85 | 21.49 | 00:00:00 | | 2006-06-20 | 1,454,800 | 21.45 | 23.00 | 21.15 | 22.70 | 00:00:00 | | 2006-06-21 | 3,296,400 | 22.70 | 23.40 | 21.04 | 21.60 | 00:00:00 | | 2006-06-22 | 3,842,000 | 21.45 | 22.50 | 20.30 | 21.70 | 00:00:00 | | 2006-06-23 | 1,078,000 | 21.60 | 21.60 | 20.68 | 21.00 | 00:00:00 | | 2006-06-26 | 2,116,400 | 20.70 | 20.70 | 18.00 | 18.57 | 00:00:00 | | 2006-06-27 | 2,920,400 | 18.57 | 18.57 | 15.99 | 16.16 | 00:00:00 | | 2006-06-28 | 1,941,200 | 15.74 | 17.50 | 15.60 | 17.00 | 00:00:00 | | 2006-06-29 | 740,000 | 17.44 | 18.00 | 17.26 | 18.00 | 00:00:00 | | 2006-06-30 | 776,400 | 18.50 | 18.50 | 18.00 | 18.30 | 00:00:00 | | 2006-07-04 | 346,400 | 18.30 | 19.10 | 18.30 | 19.00 | 00:00:00 | | 2006-07-05 | 740,800 | 18.99 | 18.99 | 17.37 | 18.30 | 00:00:00 | | 2006-07-06 | 279,200 | 18.60 | 19.00 | 18.40 | 18.90 | 00:00:00 | | 2006-07-07 | 2,984,800 | 18.85 | 19.43 | 17.00 | 19.11 | 00:00:00 | | 2006-07-10 | 568,400 | 18.25 | 19.20 | 18.15 | 19.10 | 00:00:00 | | 2006-07-11 | 322,000 | 19.42 | 19.60 | 19.10 | 19.48 | 00:00:00 | | 2006-07-12 | 1,151,600 | 19.80 | 20.35 | 19.80 | 20.07 | 00:00:00 | | 2006-07-13 | 1,064,800 | 20.09 | 21.75 | 20.00 | 20.85 | 00:00:00 | | 2006-07-14 | 722,400 | 21.14 | 21.40 | 20.75 | 20.95 | 00:00:00 | | 2006-07-17 | 353,600 | 20.94 | 20.94 | 20.32 | 20.50 | 00:00:00 | | 2006-07-18 | 953,600 | 20.24 | 20.30 | 17.75 | 18.75 | 00:00:00 | | 2006-07-19 | 1,086,000 | 18.46 | 20.10 | 18.46 | 19.90 | 00:00:00 | | 2006-07-20 | 646,000 | 19.84 | 20.50 | 19.49 | 20.10 | 00:00:00 | | 2006-07-21 | 806,800 | 19.85 | 20.57 | 19.60 | 20.50 | 00:00:00 | | 2006-07-24 | 827,600 | 20.00 | 21.99 | 19.75 | 21.35 | 00:00:00 | | 2006-07-25 | 863,600 | 22.00 | 22.30 | 21.00 | 22.20 | 00:00:00 | | 2006-07-26 | 1,916,400 | 22.20 | 22.60 | 21.90 | 22.50 | 00:00:00 | | 2006-07-27 | 1,908,400 | 22.63 | 22.95 | 22.26 | 22.60 | 00:00:00 | | 2006-07-28 | 997,200 | 22.90 | 23.95 | 21.25 | 22.30 | 00:00:00 | | 2006-07-31 | 208,800 | 22.00 | 22.80 | 21.80 | 22.80 | 00:00:00 | | 2006-08-01 | 633,600 | 22.80 | 23.20 | 22.26 | 23.04 | 00:00:00 | | 2006-08-02 | 679,600 | 23.52 | 24.00 | 23.25 | 23.50 | 00:00:00 | | 2006-08-03 | 220,800 | 23.80 | 23.80 | 23.15 | 23.55 | 00:00:00 | | 2006-08-04 | 542,000 | 23.53 | 23.65 | 23.00 | 23.50 | 00:00:00 | | 2006-08-08 | 324,400 | 23.50 | 23.50 | 22.49 | 23.25 | 00:00:00 | | 2006-08-09 | 1,069,600 | 23.00 | 24.00 | 22.90 | 23.50 | 00:00:00 | | 2006-08-10 | 170,800 | 23.35 | 23.50 | 22.85 | 23.35 | 00:00:00 | | 2006-08-11 | 365,600 | 23.05 | 24.25 | 23.05 | 24.25 | 00:00:00 | | 2006-08-14 | 696,400 | 24.50 | 25.05 | 23.34 | 23.90 | 00:00:00 | | 2006-08-15 | 352,000 | 23.70 | 23.91 | 23.05 | 23.80 | 00:00:00 | | 2006-08-16 | 209,200 | 23.30 | 23.80 | 22.56 | 22.80 | 00:00:00 | | 2006-08-17 | 434,400 | 23.30 | 23.30 | 21.20 | 22.00 | 00:00:00 | | 2006-08-18 | 482,000 | 22.00 | 22.40 | 21.50 | 22.06 | 00:00:00 | | 2006-08-21 | 1,828,000 | 22.10 | 23.94 | 21.60 | 21.90 | 00:00:00 | | 2006-08-22 | 1,706,000 | 21.95 | 22.99 | 21.95 | 22.76 | 00:00:00 | | 2006-08-23 | 2,092,800 | 22.99 | 23.10 | 22.60 | 22.61 | 00:00:00 | | 2006-08-24 | 1,929,200 | 22.85 | 25.30 | 22.45 | 25.00 | 00:00:00 | | 2006-08-25 | 2,117,200 | 25.01 | 27.50 | 25.01 | 26.74 | 00:00:00 | | 2006-08-28 | 3,141,200 | 26.60 | 30.00 | 26.50 | 29.90 | 00:00:00 | | 2006-08-29 | 2,542,800 | 30.75 | 30.75 | 27.09 | 27.85 | 00:00:00 | | 2006-08-30 | 775,600 | 28.06 | 28.85 | 27.60 | 28.21 | 00:00:00 | | 2006-08-31 | 999,600 | 28.40 | 29.87 | 28.07 | 29.35 | 00:00:00 | | 2006-09-01 | 855,600 | 29.50 | 30.60 | 29.35 | 29.75 | 00:00:00 | | 2006-09-05 | 629,600 | 30.00 | 30.00 | 28.83 | 29.35 | 00:00:00 | | 2006-09-06 | 747,600 | 28.77 | 29.25 | 27.49 | 28.50 | 00:00:00 | | 2006-09-07 | 703,600 | 28.00 | 28.00 | 26.62 | 27.16 | 00:00:00 | | 2006-09-08 | 1,395,200 | 27.15 | 28.10 | 26.46 | 27.55 | 00:00:00 | | 2006-09-11 | 706,400 | 27.00 | 27.00 | 25.70 | 26.20 | 00:00:00 | | 2006-09-12 | 659,600 | 26.25 | 27.49 | 26.25 | 26.91 | 00:00:00 | | 2006-09-13 | 434,400 | 27.44 | 27.45 | 26.61 | 27.40 | 00:00:00 | | 2006-09-14 | 3,105,600 | 27.35 | 30.00 | 27.10 | 27.20 | 00:00:00 | | 2006-09-15 | 2,489,200 | 27.25 | 31.49 | 27.25 | 29.15 | 00:00:00 | | 2006-09-18 | 716,800 | 29.85 | 30.99 | 29.25 | 29.89 | 00:00:00 | | 2006-09-19 | 2,962,400 | 29.75 | 31.95 | 29.51 | 31.34 | 00:00:00 | | 2006-09-20 | 584,000 | 31.75 | 32.50 | 31.01 | 31.16 | 00:00:00 | | 2006-09-21 | 1,342,400 | 31.20 | 31.49 | 30.01 | 30.90 | 00:00:00 | | 2006-09-22 | 819,200 | 31.00 | 31.00 | 29.75 | 30.90 | 00:00:00 | | 2006-09-25 | 260,400 | 30.50 | 30.70 | 29.75 | 30.35 | 00:00:00 | | 2006-09-26 | 882,400 | 30.20 | 30.40 | 29.87 | 30.40 | 00:00:00 | | 2006-09-27 | 488,800 | 30.40 | 30.90 | 30.25 | 30.68 | 00:00:00 | | 2006-09-28 | 882,400 | 30.42 | 31.36 | 30.20 | 30.45 | 00:00:00 | | 2006-09-29 | 630,000 | 30.20 | 30.50 | 29.74 | 29.75 | 00:00:00 | | 2006-10-02 | 894,400 | 30.00 | 30.40 | 29.90 | 29.95 | 00:00:00 | | 2006-10-03 | 1,545,200 | 29.90 | 29.90 | 27.50 | 27.90 | 00:00:00 | | 2006-10-04 | 2,325,200 | 27.91 | 27.91 | 25.00 | 25.50 | 00:00:00 | | 2006-10-05 | 1,505,600 | 26.45 | 27.35 | 26.30 | 27.21 | 00:00:00 | | 2006-10-06 | 1,750,000 | 26.90 | 26.90 | 26.00 | 26.30 | 00:00:00 | | 2006-10-10 | 2,441,600 | 25.55 | 25.55 | 24.10 | 24.70 | 00:00:00 | | 2006-10-11 | 1,508,400 | 25.00 | 25.50 | 24.70 | 25.12 | 00:00:00 | | 2006-10-12 | 902,000 | 25.00 | 25.10 | 24.52 | 24.52 | 00:00:00 | | 2006-10-13 | 2,246,800 | 25.03 | 26.10 | 24.55 | 25.85 | 00:00:00 | | 2006-10-16 | 2,352,800 | 26.50 | 28.49 | 26.50 | 28.40 | 00:00:00 | | 2006-10-17 | 397,200 | 28.55 | 28.65 | 27.51 | 28.50 | 00:00:00 | | 2006-10-18 | 2,526,800 | 28.50 | 31.40 | 28.22 | 30.53 | 00:00:00 | | 2006-10-19 | 1,359,600 | 30.53 | 31.50 | 30.30 | 30.40 | 00:00:00 | | 2006-10-20 | 201,200 | 30.26 | 30.75 | 30.01 | 30.65 | 00:00:00 | | 2006-10-23 | 301,200 | 30.40 | 30.40 | 29.35 | 29.50 | 00:00:00 | | 2006-10-24 | 3,693,600 | 29.26 | 32.24 | 29.26 | 31.95 | 00:00:00 | | 2006-10-25 | 1,807,600 | 32.10 | 35.10 | 32.10 | 34.70 | 00:00:00 | | 2006-10-26 | 1,548,800 | 34.70 | 37.35 | 34.50 | 36.80 | 00:00:00 | | 2006-10-27 | 1,653,600 | 36.61 | 37.98 | 35.50 | 37.90 | 00:00:00 | | 2006-10-30 | 899,600 | 38.50 | 39.09 | 37.00 | 37.50 | 00:00:00 | | 2006-10-31 | 880,400 | 37.85 | 38.35 | 36.78 | 37.70 | 00:00:00 | | 2006-11-01 | 1,514,000 | 38.24 | 43.00 | 37.50 | 40.00 | 00:00:00 | | 2006-11-02 | 279,200 | 40.07 | 40.86 | 38.74 | 39.75 | 00:00:00 | | 2006-11-03 | 326,800 | 39.66 | 40.00 | 39.01 | 39.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
