Athabasca Oil Corp (ATH.TO) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 58 out of 100 (momentum 72 · quality 57 · valuation 47), as of 2026-11-04.
Signal: Uptrend stack intact — Trades +5% vs the 50-day and +12.4% vs the 200-day average, 8.3% below the 52-week high and +89.5% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: Athabasca Oil Corp trades 5.0% above its 50-day and 12.4% above its 200-day moving average. (as of 2026-11-03)

Athabasca Oil explores for, develops and produces oil and gas across the Western Canadian Sedimentary Basin in Alberta. Its Athabasca segment produces bitumen from thermal oil sands in the north of the province, while its Duvernay Energy segment produces light and medium crude, tight oil, natural gas and natural gas liquids near Fox Creek.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ATH.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	11.69	11.86	11.66	11.79	+0.17%	2,550,599
2026-11-02	11.84	11.92	11.72	11.77	-1.92%	7,058,500
2026-10-30	11.97	12.02	11.94	12.00	+0.50%	3,226,900
2026-10-29	11.94	11.97	11.88	11.94	+0.08%	2,996,600
2026-10-28	11.96	11.98	11.91	11.93	+0.17%	2,765,200
2026-10-27	11.99	12.04	11.90	11.91	-0.83%	3,911,400
2026-10-26	11.89	12.05	11.88	12.01	+0.25%	6,766,200
2026-10-23	11.97	12.04	11.94	11.98	+0.59%	9,135,001
2026-10-22	12.07	12.09	11.91	11.91	-1.24%	9,836,905
2026-10-21	12.03	12.10	12.03	12.06	-0.08%	9,846,838
2026-10-20	12.17	12.17	12.01	12.07	-0.41%	9,401,420
2026-10-19	12.06	12.19	12.04	12.12	-0.25%	6,733,223
2026-10-16	12.08	12.19	12.08	12.15	+0.66%	8,619,300
2026-10-15	12.15	12.19	12.05	12.07	-0.58%	4,235,300
2026-10-14	12.23	12.30	12.10	12.14	-0.65%	6,617,100
2026-10-13	12.25	12.32	12.18	12.22	+0.00%	8,276,400
2026-10-09	12.24	12.31	12.15	12.22	-0.73%	2,858,100
2026-10-08	12.28	12.37	12.06	12.31	+0.33%	9,169,500
2026-10-07	12.19	12.49	12.13	12.27	+0.33%	11,754,500
2026-10-06	11.90	12.25	11.88	12.23	+1.83%	19,544,000
2026-10-05	11.92	12.23	11.92	12.01	+13.52%	20,446,400
2026-10-02	10.25	10.71	10.23	10.58	+1.83%	2,209,300
2026-10-01	10.35	10.60	10.30	10.39	+0.00%	2,177,500
2026-09-30	10.27	10.53	10.27	10.39	+1.86%	1,719,700
2026-09-29	10.24	10.37	10.17	10.20	-1.83%	6,201,100
2026-09-28	10.45	10.56	10.36	10.39	+0.48%	1,733,300
2026-09-25	10.05	10.44	10.02	10.34	+1.77%	2,642,600
2026-09-24	10.20	10.30	10.09	10.16	+0.79%	1,512,700
2026-09-23	10.24	10.28	9.99	10.08	-0.40%	2,437,800
2026-09-22	10.00	10.29	9.87	10.12	+0.20%	2,693,300
2026-09-21	10.19	10.33	9.98	10.10	-2.88%	1,717,500
2026-09-18	10.54	10.58	10.35	10.40	-1.14%	3,527,200
2026-09-17	10.48	10.66	10.42	10.52	-0.75%	1,497,200
2026-09-16	11.11	11.16	10.48	10.60	-7.42%	5,644,400
2026-09-15	11.08	11.51	11.05	11.45	+3.71%	2,974,500
2026-09-14	11.05	11.27	10.98	11.04	+1.56%	2,014,900
2026-09-11	10.89	10.95	10.71	10.87	-1.45%	1,003,400
2026-09-10	11.22	11.25	10.89	11.03	+0.00%	1,421,900
2026-09-09	11.18	11.25	10.95	11.03	+0.18%	1,277,900
2026-09-08	11.00	11.21	10.91	11.01	+1.38%	2,280,100
2026-09-04	10.70	10.88	10.56	10.86	+0.65%	1,813,000
2026-09-03	10.92	11.01	10.76	10.79	-1.01%	1,054,400
2026-09-02	10.95	11.00	10.79	10.90	-1.36%	1,600,300
2026-09-01	10.86	11.07	10.78	11.05	+3.95%	1,806,500
2026-08-31	10.84	11.00	10.57	10.63	+0.19%	1,850,300
2026-08-28	10.86	10.86	10.59	10.61	-2.66%	1,173,800
2026-08-27	10.67	10.97	10.67	10.90	+2.06%	1,974,700
2026-08-26	10.32	10.79	10.26	10.68	+2.10%	858,300
2026-08-25	10.51	10.62	10.41	10.46	-2.97%	1,389,200
2026-08-24	11.00	11.00	10.61	10.78	-2.80%	1,356,800
2026-08-21	11.02	11.12	11.00	11.09	+0.54%	2,524,900
2026-08-20	10.88	11.17	10.82	11.03	+3.18%	1,464,200
2026-08-19	10.84	10.91	10.66	10.69	-1.11%	2,431,100
2026-08-18	10.95	11.02	10.71	10.81	-1.01%	1,482,800
2026-08-17	10.62	10.93	10.57	10.92	+3.41%	1,829,400
2026-08-14	10.59	10.72	10.55	10.56	+0.28%	728,200
2026-08-13	10.46	10.57	10.33	10.53	-0.19%	3,359,000
2026-08-12	10.57	10.66	10.54	10.55	-0.38%	957,800
2026-08-11	10.41	10.64	10.37	10.59	+1.63%	1,435,200
2026-08-10	10.02	10.49	10.02	10.42	+5.15%	2,228,900
2026-08-07	9.82	10.01	9.72	9.91	-0.10%	1,341,100
2026-08-06	9.74	9.94	9.64	9.92	+3.23%	2,193,500
2026-08-05	10.07	10.15	9.53	9.61	-4.47%	2,450,200
2026-08-04	10.04	10.18	9.82	10.06	-2.90%	3,821,200
2026-07-31	10.43	10.57	10.28	10.36	-0.48%	1,882,600
2026-07-30	10.31	10.55	10.18	10.41	-1.98%	1,641,300
2026-07-29	10.56	10.64	10.34	10.62	+3.91%	1,702,300
2026-07-28	10.60	10.65	10.18	10.22	-3.95%	2,799,800
2026-07-27	10.57	10.76	10.46	10.64	-2.92%	4,063,900
2026-07-24	11.16	11.24	10.86	10.96	-2.84%	2,296,600
2026-07-23	11.24	11.33	11.13	11.28	+3.39%	1,641,100
2026-07-22	10.76	10.99	10.74	10.91	+2.06%	1,660,200
2026-07-21	10.87	10.96	10.66	10.69	-0.56%	2,290,200
2026-07-20	10.72	10.84	10.57	10.75	-0.09%	2,066,500
2026-07-17	10.82	10.91	10.58	10.76	+1.22%	895,200
2026-07-16	10.77	10.85	10.57	10.63	-1.02%	1,155,500
2026-07-15	10.87	10.98	10.56	10.74	-1.74%	1,215,000
2026-07-14	11.08	11.23	10.82	10.93	+0.18%	1,283,800
2026-07-13	10.59	10.97	10.53	10.91	+4.40%	1,527,500
2026-07-10	10.48	10.54	10.37	10.45	+0.29%	928,200
2026-07-09	10.66	10.75	10.39	10.42	-2.71%	1,014,400
2026-07-08	10.61	10.85	10.57	10.71	+4.18%	1,740,000
2026-07-07	9.99	10.32	9.96	10.28	+3.42%	1,421,900
2026-07-06	10.23	10.34	9.92	9.94	-3.59%	2,993,500
2026-07-03	10.19	10.39	10.19	10.31	+1.18%	400,400
2026-07-02	10.18	10.28	10.02	10.19	-0.29%	2,406,000
2026-06-30	10.26	10.50	10.20	10.22	+0.29%	1,569,100
2026-06-29	10.26	10.34	10.18	10.19	+0.10%	1,558,300
2026-06-26	10.05	10.32	10.05	10.18	-0.29%	2,244,000
2026-06-25	10.02	10.25	10.02	10.21	+1.29%	884,100
2026-06-24	10.59	10.61	10.06	10.08	-7.01%	2,846,200
2026-06-23	10.68	10.88	10.61	10.84	+0.65%	1,554,600
2026-06-22	10.68	10.84	10.60	10.77	+0.65%	917,800
2026-06-19	10.60	10.79	10.60	10.70	+1.52%	1,544,100
2026-06-18	10.60	10.64	10.21	10.54	-1.31%	2,086,400
2026-06-17	10.79	10.97	10.66	10.68	-1.02%	1,699,000
2026-06-16	10.85	11.02	10.69	10.79	-2.53%	2,125,300
2026-06-15	10.76	11.09	10.58	11.07	-1.86%	2,053,100
2026-06-12	11.30	11.53	11.17	11.28	-2.42%	2,069,400
2026-06-11	11.69	11.85	11.33	11.56	+0.26%	1,971,000
2026-06-10	11.50	11.68	11.45	11.53	+1.95%	1,148,600
2026-06-09	11.65	11.67	11.07	11.31	-4.07%	2,048,400
2026-06-08	11.70	11.90	11.64	11.79	+2.88%	3,225,800
2026-06-05	12.00	12.00	11.43	11.46	-4.58%	2,000,600
2026-06-04	11.79	12.32	11.67	12.01	+1.44%	2,174,600
2026-06-03	11.59	11.97	11.38	11.84	+3.14%	1,932,400
2026-06-02	11.43	11.55	11.40	11.48	+0.53%	2,290,500
2026-06-01	11.20	11.59	11.18	11.42	+4.67%	2,017,400
2026-05-29	11.06	11.13	10.90	10.91	-2.33%	4,223,200
2026-05-28	11.25	11.40	11.13	11.17	+0.90%	2,567,000
2026-05-27	11.25	11.25	10.95	11.07	-3.57%	3,200,300
2026-05-26	11.45	11.69	11.41	11.48	+1.23%	1,204,900
2026-05-25	11.60	11.71	11.34	11.34	-5.18%	1,317,500
2026-05-22	11.87	12.12	11.85	11.96	+0.50%	1,273,700
2026-05-21	12.34	12.46	11.83	11.90	-1.82%	2,187,100
2026-05-20	12.66	12.86	12.11	12.12	-4.42%	3,529,900
2026-05-19	12.69	12.86	12.50	12.68	+2.18%	4,148,200
2026-05-15	12.30	12.45	12.26	12.41	+1.89%	2,182,900
2026-05-14	12.00	12.28	11.83	12.18	+1.75%	1,920,600
2026-05-13	11.91	12.13	11.83	11.97	+0.84%	2,162,300
2026-05-12	12.00	12.08	11.86	11.87	+0.42%	1,947,600
2026-05-11	11.65	11.95	11.65	11.82	+2.96%	1,780,600
2026-05-08	11.35	11.63	11.34	11.48	+1.41%	2,037,500
2026-05-07	11.30	11.45	11.03	11.32	-1.65%	2,542,200
2026-05-06	11.62	11.80	11.41	11.51	-5.03%	3,056,200
2026-05-05	12.07	12.28	12.00	12.12	+0.08%	2,014,400
2026-05-04	12.09	12.28	11.87	12.11	+1.68%	2,224,900
2026-05-01	11.96	11.97	11.62	11.91	-0.42%	1,673,500
2026-04-30	11.88	12.08	11.77	11.96	+0.00%	2,026,600
2026-04-29	11.87	12.07	11.84	11.96	+2.66%	2,837,900
2026-04-28	11.59	11.82	11.58	11.65	+1.92%	3,591,200
2026-04-27	11.40	11.64	11.34	11.43	+1.87%	3,150,500
2026-04-24	11.55	11.59	11.21	11.22	-3.53%	2,411,300
2026-04-23	11.40	11.67	11.35	11.63	+2.47%	2,191,400
2026-04-22	11.25	11.54	11.20	11.35	+1.98%	2,614,300
2026-04-21	10.80	11.22	10.80	11.13	+3.06%	3,911,000
2026-04-20	10.67	10.90	10.56	10.80	+2.96%	2,106,400
2026-04-17	10.76	10.80	10.15	10.49	-6.76%	6,350,500
2026-04-16	10.99	11.54	10.90	11.25	+2.83%	3,984,200
2026-04-15	10.58	10.95	10.57	10.94	+2.82%	2,240,100
2026-04-14	10.77	10.88	10.57	10.64	-2.92%	2,681,700
2026-04-13	10.88	11.27	10.88	10.96	+3.20%	2,986,100
2026-04-10	10.27	10.65	10.27	10.62	+4.02%	2,405,900
2026-04-09	10.55	10.59	10.07	10.21	-1.64%	2,805,400
2026-04-08	9.96	10.49	9.80	10.38	-5.64%	3,370,700
2026-04-07	10.97	11.24	10.85	11.00	+0.82%	3,298,900
2026-04-06	10.72	11.03	10.63	10.91	+1.02%	4,689,900
2026-04-02	10.91	11.13	10.72	10.80	+4.65%	3,871,600
2026-04-01	10.94	11.08	10.22	10.32	-8.27%	6,726,600
2026-03-31	10.88	11.27	10.79	11.25	+3.31%	6,942,700
2026-03-30	11.00	11.16	10.80	10.89	+1.87%	5,101,500
2026-03-27	10.05	10.70	10.01	10.69	+7.87%	5,432,100
2026-03-26	9.91	10.06	9.85	9.91	+1.43%	3,569,000
2026-03-25	9.83	10.14	9.76	9.77	-2.10%	3,093,900
2026-03-24	9.60	10.14	9.56	9.98	+4.61%	2,881,300
2026-03-23	9.26	9.65	9.20	9.54	-2.15%	4,257,800
2026-03-20	9.75	9.83	9.55	9.75	-0.31%	12,678,800
2026-03-19	9.50	9.87	9.46	9.78	+3.27%	2,060,000
2026-03-18	9.45	9.53	9.37	9.47	+0.42%	2,109,600
2026-03-17	9.16	9.45	9.15	9.43	+3.63%	2,250,700
2026-03-16	9.10	9.25	8.96	9.10	+0.44%	1,687,000
2026-03-13	8.99	9.20	8.89	9.06	+0.44%	2,061,800
2026-03-12	8.97	9.06	8.88	9.02	+1.12%	5,841,600
2026-03-11	8.75	8.94	8.70	8.92	+1.59%	2,189,600
2026-03-10	8.52	8.83	8.49	8.78	+1.74%	1,608,455
2026-03-09	8.85	8.98	8.56	8.63	-1.37%	2,679,393
2026-03-06	8.97	9.02	8.68	8.75	-0.23%	3,808,300
2026-03-05	8.75	8.91	8.63	8.77	+0.23%	2,219,400
2026-03-04	8.72	8.85	8.58	8.75	+0.11%	1,587,800
2026-03-03	9.07	9.08	8.67	8.74	-2.02%	2,274,700
2026-03-02	9.33	9.38	8.90	8.92	+1.13%	3,357,700
2026-02-27	8.90	8.95	8.70	8.82	+0.80%	4,254,700
2026-02-26	8.59	8.87	8.52	8.75	+0.81%	1,501,100
2026-02-25	8.89	8.89	8.60	8.68	-1.14%	806,300
2026-02-24	8.59	8.82	8.56	8.78	+2.81%	1,463,500
2026-02-23	8.69	8.84	8.48	8.54	-3.83%	3,108,200
2026-02-20	9.04	9.05	8.74	8.88	-1.44%	1,722,900
2026-02-19	8.90	9.15	8.84	9.01	+2.97%	2,387,900
2026-02-18	8.74	8.95	8.71	8.75	+1.63%	3,214,000
2026-02-17	8.60	8.74	8.42	8.61	-0.23%	2,354,100
2026-02-13	8.40	8.65	8.32	8.63	+3.23%	1,021,700
2026-02-12	8.65	8.66	8.33	8.36	-3.58%	1,318,100
2026-02-11	8.65	8.71	8.50	8.67	+1.64%	1,939,700
2026-02-10	8.59	8.59	8.38	8.53	-0.12%	1,598,200
2026-02-09	8.57	8.65	8.47	8.54	-0.93%	1,844,800
2026-02-06	8.17	8.66	8.16	8.62	+6.03%	2,070,200
2026-02-05	8.23	8.31	8.02	8.13	-2.28%	1,125,900
2026-02-04	8.15	8.40	7.86	8.32	+1.59%	2,013,900
2026-02-03	7.93	8.21	7.89	8.19	+3.41%	1,479,700
2026-02-02	7.70	7.95	7.66	7.92	-0.88%	1,835,500
2026-01-30	8.34	8.36	7.97	7.99	-3.85%	2,388,000
2026-01-29	8.14	8.33	8.05	8.31	+4.40%	3,232,600
2026-01-28	8.00	8.11	7.86	7.96	+0.13%	2,340,000
2026-01-27	7.75	7.99	7.75	7.95	+3.11%	2,985,500
2026-01-26	7.66	7.73	7.45	7.71	+1.98%	2,619,200
2026-01-23	7.66	7.78	7.52	7.56	+1.34%	2,165,700
2026-01-22	7.31	7.50	7.25	7.46	+1.91%	1,809,300
2026-01-21	6.98	7.35	6.93	7.32	+6.86%	3,175,400
2026-01-20	7.09	7.10	6.82	6.85	-2.28%	2,543,200
2026-01-19	6.98	7.09	6.96	7.01	+0.43%	599,200
2026-01-16	7.01	7.08	6.93	6.98	+0.14%	1,396,200
2026-01-15	6.85	7.03	6.83	6.97	-0.14%	1,686,800
2026-01-14	7.01	7.13	6.93	6.98	+0.43%	3,007,500
2026-01-13	6.91	7.07	6.89	6.95	+1.76%	2,737,000
2026-01-12	6.57	6.85	6.57	6.83	+4.12%	4,501,100
2026-01-09	6.52	6.61	6.48	6.56	+1.08%	3,544,400
2026-01-08	6.45	6.50	6.27	6.49	+1.25%	5,694,400
2026-01-07	6.40	6.42	6.22	6.41	-1.08%	3,164,300
2026-01-06	6.64	6.69	6.44	6.48	-1.97%	4,040,300
2026-01-05	7.00	7.00	6.42	6.61	-7.42%	6,738,800
2026-01-02	7.00	7.15	6.95	7.14	+1.56%	991,400
2025-12-31	7.06	7.08	7.03	7.03	-0.71%	705,600
2025-12-30	7.05	7.12	7.03	7.08	+1.00%	1,289,900
2025-12-29	6.93	7.07	6.93	7.01	+1.30%	845,000
2025-12-24	7.04	7.05	6.92	6.92	-1.56%	348,400
2025-12-23	6.95	7.05	6.86	7.03	+1.59%	1,505,200
2025-12-22	7.00	7.03	6.89	6.92	+0.29%	2,806,000
2025-12-19	6.81	6.90	6.81	6.90	+1.47%	7,757,400
2025-12-18	6.90	6.98	6.79	6.80	-1.02%	1,045,800
2025-12-17	6.89	6.90	6.77	6.87	+1.33%	1,264,600
2025-12-16	6.93	6.94	6.76	6.78	-3.28%	2,446,900
2025-12-15	7.09	7.11	6.90	7.01	-1.41%	3,415,600
2025-12-12	7.39	7.40	6.89	7.11	-4.56%	3,220,000
2025-12-11	7.52	7.55	7.40	7.45	-1.72%	1,144,000
2025-12-10	7.63	7.63	7.47	7.58	-0.52%	1,623,000
2025-12-09	7.82	7.86	7.54	7.62	-2.93%	1,558,719
2025-12-08	7.78	7.91	7.71	7.85	+0.51%	997,109
2025-12-05	7.87	7.95	7.80	7.81	-0.89%	1,380,900
2025-12-04	7.85	7.99	7.83	7.88	+0.51%	1,694,000
2025-12-03	7.66	7.90	7.64	7.84	+2.62%	1,711,800
2025-12-02	7.74	7.75	7.61	7.64	-1.29%	674,900
2025-12-01	7.85	7.98	7.73	7.74	-0.77%	912,000
2025-11-28	7.72	7.83	7.65	7.80	+2.50%	960,800
2025-11-27	7.49	7.64	7.49	7.61	+1.20%	654,500
2025-11-26	7.58	7.62	7.50	7.52	-0.92%	2,089,800
2025-11-25	7.60	7.63	7.39	7.59	-0.52%	2,473,700
2025-11-24	7.65	7.70	7.58	7.63	+0.26%	1,019,900
2025-11-21	7.66	7.66	7.44	7.61	-0.91%	1,214,400
2025-11-20	7.85	8.05	7.66	7.68	-0.52%	2,347,500
2025-11-19	7.60	7.77	7.53	7.72	+0.13%	1,578,800
2025-11-18	7.39	7.74	7.37	7.71	+3.35%	1,695,600
2025-11-17	7.40	7.60	7.35	7.46	+1.22%	3,281,800
2025-11-14	7.05	7.40	7.05	7.37	+4.54%	1,992,000
2025-11-13	7.17	7.22	7.01	7.05	-0.98%	1,427,800
2025-11-12	7.27	7.29	7.11	7.12	-2.47%	2,460,000
2025-11-11	7.20	7.39	7.20	7.30	+1.39%	2,420,700
2025-11-10	7.15	7.30	7.07	7.20	+1.69%	2,389,700
2025-11-07	6.99	7.08	6.96	7.08	+1.00%	1,031,500
2025-11-06	7.10	7.13	6.90	7.01	-0.99%	1,423,000
2025-11-05	6.98	7.14	6.95	7.08	+1.87%	1,486,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+25.76%). Worst month: Dec (-9.17%). Based on 2 years of daily data (2025–2026).

Jan-0.03%
Feb+5.27%
Mar+25.76%
Apr-1.73%
May+3.39%
Jun-1.44%
Jul+2.88%
Aug+5.64%
Sep+1.07%
Oct+8.86%
Nov+10.64%
Dec-9.17%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Athabasca Oil Corp's (ATH.TO) latest close?

11.79 on 2026-11-03, from the Closelook data lake's daily price record.

What is ATH.TO's 52-week high and low?

12.86 high and 6.22 low over the trailing 52 weeks, as of 2026-11-03.

What is Athabasca Oil Corp's strongest and weakest month historically?

Historically, ATH.TO's strongest calendar month has been Mar (average +25.76%) and its weakest Dec (average -9.17%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 462 daily bars in the Closelook data lake.

What is Athabasca Oil Corp's Closelooknet score?

58 out of 100 (momentum 72 · quality 57 · valuation 47), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ATH.TO?

Uptrend stack intact: Trades +5% vs the 50-day and +12.4% vs the 200-day average, 8.3% below the 52-week high and +89.5% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is ATH.TO above its 50-day and 200-day moving averages?

Athabasca Oil Corp trades 5.0% above its 50-day and 12.4% above its 200-day moving average (2.2% below its 20-day). As of 2026-11-03.