|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-03 | 326,800 | 39.66 | 40.00 | 39.01 | 39.40 | 00:00:00 | | 2006-11-06 | 1,047,600 | 38.24 | 39.20 | 37.99 | 39.00 | 00:00:00 | | 2006-11-07 | 687,200 | 39.00 | 39.60 | 39.00 | 39.60 | 00:00:00 | | 2006-11-08 | 475,600 | 39.60 | 39.60 | 39.00 | 39.50 | 00:00:00 | | 2006-11-09 | 745,600 | 39.25 | 40.10 | 38.25 | 38.70 | 00:00:00 | | 2006-11-10 | 200,400 | 39.25 | 39.25 | 37.62 | 37.62 | 00:00:00 | | 2006-11-13 | 310,400 | 37.85 | 37.85 | 36.53 | 37.01 | 00:00:00 | | 2006-11-14 | 681,600 | 37.12 | 37.30 | 36.00 | 36.00 | 00:00:00 | | 2006-11-15 | 1,559,200 | 36.40 | 36.40 | 33.50 | 34.69 | 00:00:00 | | 2006-11-16 | 613,200 | 35.29 | 35.30 | 33.05 | 34.00 | 00:00:00 | | 2006-11-17 | 1,192,400 | 33.99 | 33.99 | 31.50 | 33.20 | 00:00:00 | | 2006-11-20 | 815,200 | 33.25 | 35.90 | 33.25 | 35.75 | 00:00:00 | | 2006-11-21 | 1,141,200 | 36.25 | 36.30 | 34.20 | 34.60 | 00:00:00 | | 2006-11-22 | 674,800 | 34.65 | 35.85 | 34.00 | 34.00 | 00:00:00 | | 2006-11-23 | 294,400 | 34.05 | 34.20 | 33.26 | 33.90 | 00:00:00 | | 2006-11-24 | 1,823,600 | 34.30 | 37.45 | 34.30 | 37.05 | 00:00:00 | | 2006-11-27 | 2,545,600 | 35.45 | 36.20 | 32.10 | 33.55 | 00:00:00 | | 2006-11-28 | 1,702,000 | 33.00 | 33.60 | 30.50 | 31.30 | 00:00:00 | | 2006-11-29 | 1,644,800 | 31.00 | 32.25 | 30.76 | 32.01 | 00:00:00 | | 2006-11-30 | 712,800 | 33.00 | 33.51 | 32.25 | 32.30 | 00:00:00 | | 2006-12-01 | 1,144,800 | 32.06 | 32.23 | 31.40 | 31.92 | 00:00:00 | | 2006-12-04 | 1,129,200 | 31.44 | 31.44 | 30.01 | 30.89 | 00:00:00 | | 2006-12-05 | 986,800 | 31.23 | 33.00 | 30.25 | 30.29 | 00:00:00 | | 2006-12-06 | 3,599,200 | 30.10 | 30.85 | 27.55 | 29.30 | 00:00:00 | | 2006-12-07 | 1,082,800 | 29.30 | 29.90 | 29.00 | 29.30 | 00:00:00 | | 2006-12-08 | 1,641,200 | 29.98 | 29.98 | 27.30 | 28.50 | 00:00:00 | | 2006-12-11 | 856,800 | 28.00 | 28.25 | 27.62 | 28.00 | 00:00:00 | | 2006-12-12 | 1,170,400 | 28.02 | 29.29 | 28.00 | 28.50 | 00:00:00 | | 2006-12-13 | 1,212,000 | 28.75 | 30.25 | 28.74 | 30.10 | 00:00:00 | | 2006-12-14 | 2,021,200 | 30.50 | 32.14 | 30.45 | 32.00 | 00:00:00 | | 2006-12-15 | 3,170,000 | 32.10 | 35.75 | 32.10 | 33.00 | 00:00:00 | | 2006-12-18 | 567,600 | 33.50 | 33.50 | 31.70 | 32.25 | 00:00:00 | | 2006-12-19 | 304,000 | 32.25 | 32.50 | 31.39 | 31.85 | 00:00:00 | | 2006-12-20 | 232,800 | 32.19 | 32.19 | 31.22 | 31.87 | 00:00:00 | | 2006-12-21 | 446,400 | 32.00 | 32.00 | 30.21 | 30.82 | 00:00:00 | | 2006-12-22 | 280,400 | 31.00 | 31.00 | 30.20 | 30.90 | 00:00:00 | | 2006-12-27 | 220,400 | 31.00 | 31.49 | 30.53 | 31.00 | 00:00:00 | | 2006-12-28 | 182,400 | 31.29 | 31.49 | 30.39 | 31.05 | 00:00:00 | | 2006-12-29 | 1,080,000 | 31.10 | 31.20 | 30.55 | 31.00 | 00:00:00 | | 2007-01-02 | 730,400 | 31.01 | 31.84 | 31.01 | 31.50 | 00:00:00 | | 2007-01-03 | 1,052,400 | 31.65 | 32.46 | 30.18 | 30.50 | 00:00:00 | | 2007-01-04 | 291,200 | 30.50 | 30.50 | 29.30 | 29.30 | 00:00:00 | | 2007-01-05 | 563,600 | 29.00 | 29.00 | 27.80 | 27.92 | 00:00:00 | | 2007-01-08 | 584,800 | 28.50 | 29.00 | 28.30 | 28.46 | 00:00:00 | | 2007-01-09 | 336,800 | 28.46 | 29.50 | 28.46 | 29.35 | 00:00:00 | | 2007-01-10 | 758,400 | 29.35 | 30.99 | 29.30 | 30.45 | 00:00:00 | | 2007-01-11 | 928,800 | 31.15 | 31.40 | 30.76 | 30.97 | 00:00:00 | | 2007-01-12 | 1,177,600 | 31.45 | 32.99 | 31.36 | 32.25 | 00:00:00 | | 2007-01-15 | 610,400 | 32.80 | 32.85 | 31.62 | 32.60 | 00:00:00 | | 2007-01-16 | 202,000 | 32.60 | 32.73 | 31.68 | 31.89 | 00:00:00 | | 2007-01-17 | 1,090,000 | 31.60 | 31.60 | 31.01 | 31.01 | 00:00:00 | | 2007-01-18 | 828,000 | 31.05 | 31.39 | 29.85 | 30.00 | 00:00:00 | | 2007-01-19 | 1,767,200 | 30.14 | 30.90 | 29.90 | 30.90 | 00:00:00 | | 2007-01-22 | 953,200 | 30.98 | 30.99 | 29.90 | 30.05 | 00:00:00 | | 2007-01-23 | 1,166,000 | 30.15 | 30.79 | 29.95 | 30.20 | 00:00:00 | | 2007-01-24 | 1,086,800 | 30.20 | 30.25 | 29.95 | 30.08 | 00:00:00 | | 2007-01-25 | 3,808,000 | 30.00 | 30.00 | 27.24 | 27.35 | 00:00:00 | | 2007-01-26 | 1,086,400 | 27.20 | 29.00 | 27.12 | 28.65 | 00:00:00 | | 2007-01-29 | 894,400 | 28.88 | 29.87 | 28.11 | 29.38 | 00:00:00 | | 2007-01-30 | 354,400 | 29.95 | 29.95 | 28.77 | 29.00 | 00:00:00 | | 2007-01-31 | 1,495,600 | 28.70 | 30.20 | 27.53 | 27.73 | 00:00:00 | | 2007-02-01 | 2,271,200 | 28.01 | 28.40 | 26.01 | 26.52 | 00:00:00 | | 2007-02-02 | 1,356,800 | 26.25 | 27.25 | 25.20 | 27.00 | 00:00:00 | | 2007-02-05 | 246,000 | 27.73 | 27.73 | 26.05 | 26.60 | 00:00:00 | | 2007-02-06 | 318,400 | 26.65 | 27.10 | 26.52 | 26.89 | 00:00:00 | | 2007-02-07 | 368,800 | 27.00 | 27.00 | 25.90 | 26.09 | 00:00:00 | | 2007-02-08 | 912,400 | 26.01 | 26.01 | 25.12 | 25.43 | 00:00:00 | | 2007-02-09 | 1,716,800 | 25.38 | 25.43 | 24.20 | 25.20 | 00:00:00 | | 2007-02-12 | 536,400 | 24.90 | 25.26 | 24.59 | 25.00 | 00:00:00 | | 2007-02-13 | 824,800 | 25.49 | 26.05 | 25.12 | 25.40 | 00:00:00 | | 2007-02-14 | 1,284,000 | 25.98 | 27.24 | 25.92 | 27.00 | 00:00:00 | | 2007-02-15 | 532,000 | 27.25 | 27.25 | 26.60 | 26.88 | 00:00:00 | | 2007-02-16 | 822,400 | 27.50 | 28.44 | 27.40 | 28.44 | 00:00:00 | | 2007-02-19 | 854,400 | 28.99 | 29.75 | 28.90 | 29.59 | 00:00:00 | | 2007-02-20 | 442,800 | 29.90 | 29.90 | 28.60 | 28.60 | 00:00:00 | | 2007-02-21 | 663,200 | 28.75 | 29.76 | 28.65 | 29.50 | 00:00:00 | | 2007-02-22 | 1,194,000 | 29.24 | 31.30 | 28.88 | 29.33 | 00:00:00 | | 2007-02-23 | 784,000 | 29.68 | 30.39 | 29.50 | 29.99 | 00:00:00 | | 2007-02-26 | 640,000 | 30.30 | 31.00 | 30.25 | 30.97 | 00:00:00 | | 2007-02-27 | 817,600 | 29.01 | 30.25 | 29.00 | 29.01 | 00:00:00 | | 2007-02-28 | 473,200 | 28.90 | 29.35 | 28.60 | 28.97 | 00:00:00 | | 2007-03-01 | 760,800 | 28.89 | 28.89 | 28.01 | 28.37 | 00:00:00 | | 2007-03-02 | 432,800 | 28.46 | 28.46 | 27.26 | 27.85 | 00:00:00 | | 2007-03-05 | 1,049,600 | 27.00 | 27.00 | 25.60 | 26.40 | 00:00:00 | | 2007-03-06 | 1,017,200 | 26.95 | 27.65 | 26.75 | 27.55 | 00:00:00 | | 2007-03-07 | 340,800 | 27.63 | 27.90 | 27.20 | 27.40 | 00:00:00 | | 2007-03-08 | 328,800 | 27.94 | 27.94 | 26.50 | 26.56 | 00:00:00 | | 2007-03-09 | 568,000 | 26.49 | 26.49 | 25.30 | 25.60 | 00:00:00 | | 2007-03-12 | 781,600 | 25.59 | 25.68 | 25.11 | 25.26 | 00:00:00 | | 2007-03-13 | 799,600 | 25.32 | 25.95 | 24.56 | 24.80 | 00:00:00 | | 2007-03-14 | 1,327,600 | 24.20 | 24.96 | 24.01 | 24.80 | 00:00:00 | | 2007-03-15 | 417,200 | 25.00 | 25.40 | 24.85 | 24.91 | 00:00:00 | | 2007-03-16 | 282,000 | 25.00 | 25.29 | 24.50 | 24.67 | 00:00:00 | | 2007-03-19 | 226,800 | 24.59 | 24.65 | 24.25 | 24.52 | 00:00:00 | | 2007-03-20 | 446,800 | 24.70 | 24.85 | 24.25 | 24.40 | 00:00:00 | | 2007-03-21 | 341,600 | 24.50 | 24.96 | 24.46 | 24.60 | 00:00:00 | | 2007-03-22 | 684,400 | 24.80 | 25.13 | 24.45 | 24.59 | 00:00:00 | | 2007-03-23 | 743,600 | 24.58 | 24.90 | 24.35 | 24.80 | 00:00:00 | | 2007-03-26 | 1,508,800 | 24.99 | 26.39 | 24.98 | 26.10 | 00:00:00 | | 2007-03-27 | 5,834,000 | 28.02 | 30.25 | 27.66 | 29.90 | 00:00:00 | | 2007-03-28 | 3,203,200 | 31.00 | 31.99 | 30.36 | 31.80 | 00:00:00 | | 2007-03-29 | 1,803,200 | 31.90 | 31.90 | 30.50 | 30.50 | 00:00:00 | | 2007-03-30 | 1,036,400 | 30.49 | 30.75 | 30.12 | 30.48 | 00:00:00 | | 2007-04-02 | 833,200 | 30.10 | 30.50 | 29.58 | 30.00 | 00:00:00 | | 2007-04-03 | 1,303,600 | 30.00 | 31.23 | 29.96 | 30.84 | 00:00:00 | | 2007-04-04 | 1,448,800 | 31.26 | 31.98 | 31.26 | 31.94 | 00:00:00 | | 2007-04-05 | 1,052,000 | 31.95 | 32.26 | 31.77 | 31.80 | 00:00:00 | | 2007-04-09 | 1,531,200 | 31.90 | 32.10 | 31.33 | 31.49 | 00:00:00 | | 2007-04-10 | 3,261,600 | 31.80 | 31.80 | 30.51 | 31.70 | 00:00:00 | | 2007-04-11 | 2,598,800 | 31.71 | 32.49 | 31.11 | 32.35 | 00:00:00 | | 2007-04-12 | 4,116,800 | 32.50 | 35.49 | 32.30 | 35.49 | 00:00:00 | | 2007-04-13 | 2,859,200 | 36.38 | 36.47 | 35.00 | 35.75 | 00:00:00 | | 2007-04-16 | 2,196,800 | 36.25 | 36.48 | 35.37 | 35.73 | 00:00:00 | | 2007-04-17 | 1,079,600 | 35.62 | 35.70 | 35.01 | 35.64 | 00:00:00 | | 2007-04-18 | 1,703,600 | 35.51 | 35.68 | 33.51 | 35.22 | 00:00:00 | | 2007-04-19 | 1,467,600 | 34.01 | 35.08 | 34.00 | 34.07 | 00:00:00 | | 2007-04-20 | 1,648,800 | 34.70 | 35.15 | 34.50 | 35.10 | 00:00:00 | | 2007-04-23 | 1,848,400 | 35.25 | 35.98 | 34.90 | 35.20 | 00:00:00 | | 2007-04-24 | 1,200,000 | 35.15 | 35.25 | 34.53 | 34.71 | 00:00:00 | | 2007-04-25 | 1,430,800 | 34.80 | 36.09 | 34.73 | 36.05 | 00:00:00 | | 2007-04-26 | 1,366,800 | 35.49 | 37.00 | 35.35 | 37.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
