Athabasca Oil Corp（ATH.TO）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 10.95 | 11.00 | 10.79 | 10.90 | -1.36% | 1,597,252 |
| 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 |
| 2025-11-04 | 6.99 | 7.04 | 6.81 | 6.95 | -1.42% | 1,879,900 |
| 2025-11-03 | 6.91 | 7.08 | 6.88 | 7.05 | +2.32% | 1,421,900 |
| 2025-10-31 | 6.92 | 6.99 | 6.71 | 6.89 | +0.29% | 1,819,400 |
| 2025-10-30 | 6.84 | 6.91 | 6.78 | 6.87 | -0.43% | 2,062,300 |
| 2025-10-29 | 6.77 | 7.02 | 6.77 | 6.90 | +2.22% | 2,791,200 |
| 2025-10-28 | 6.71 | 6.77 | 6.66 | 6.75 | -0.15% | 1,067,800 |
| 2025-10-27 | 6.75 | 6.81 | 6.73 | 6.76 | +0.60% | 2,954,100 |
| 2025-10-24 | 6.78 | 6.83 | 6.67 | 6.72 | -0.88% | 1,243,000 |
| 2025-10-23 | 6.80 | 6.90 | 6.76 | 6.78 | +1.95% | 1,479,600 |
| 2025-10-22 | 6.40 | 6.66 | 6.40 | 6.65 | +4.56% | 3,354,300 |
| 2025-10-21 | 6.35 | 6.39 | 6.30 | 6.36 | +0.00% | 2,032,000 |
| 2025-10-20 | 6.31 | 6.42 | 6.29 | 6.36 | +0.79% | 2,827,300 |
| 2025-10-17 | 6.16 | 6.36 | 6.15 | 6.31 | +2.94% | 2,034,000 |
| 2025-10-16 | 6.39 | 6.44 | 6.11 | 6.13 | -4.22% | 1,647,100 |
| 2025-10-15 | 6.58 | 6.60 | 6.37 | 6.40 | -2.14% | 2,243,400 |
| 2025-10-14 | 6.58 | 6.63 | 6.42 | 6.54 | -0.91% | 1,455,800 |
| 2025-10-10 | 6.95 | 7.00 | 6.59 | 6.60 | -6.12% | 2,813,200 |
| 2025-10-09 | 7.11 | 7.20 | 7.02 | 7.03 | -0.85% | 3,232,300 |
| 2025-10-08 | 6.96 | 7.20 | 6.95 | 7.09 | +2.46% | 3,755,800 |
| 2025-10-07 | 6.80 | 6.94 | 6.74 | 6.92 | +1.76% | 2,043,700 |
| 2025-10-06 | 6.74 | 6.84 | 6.73 | 6.80 | +1.49% | 1,473,000 |
| 2025-10-03 | 6.68 | 6.76 | 6.67 | 6.70 | +0.45% | 1,955,900 |
| 2025-10-02 | 6.73 | 6.79 | 6.66 | 6.67 | -1.04% | 1,387,800 |
| 2025-10-01 | 6.61 | 6.77 | 6.61 | 6.74 | +1.20% | 1,358,000 |
| 2025-09-30 | 6.71 | 6.76 | 6.64 | 6.66 | -1.62% | 1,008,500 |
| 2025-09-29 | 6.84 | 6.84 | 6.72 | 6.77 | -1.02% | 2,145,600 |
| 2025-09-26 | 6.81 | 6.87 | 6.79 | 6.84 | +0.88% | 2,701,500 |
| 2025-09-25 | 6.70 | 6.80 | 6.66 | 6.78 | +0.74% | 1,354,700 |
| 2025-09-24 | 6.75 | 6.86 | 6.72 | 6.73 | +0.60% | 2,379,100 |
| 2025-09-23 | 6.58 | 6.79 | 6.58 | 6.69 | +1.83% | 1,900,100 |
| 2025-09-22 | 6.48 | 6.58 | 6.43 | 6.57 | +1.08% | 3,625,400 |
| 2025-09-19 | 6.57 | 6.58 | 6.41 | 6.50 | -0.46% | 15,293,800 |
| 2025-09-18 | 6.55 | 6.62 | 6.48 | 6.53 | -0.15% | 1,240,600 |
| 2025-09-17 | 6.46 | 6.62 | 6.46 | 6.54 | -0.15% | 2,264,900 |
| 2025-09-16 | 6.48 | 6.57 | 6.42 | 6.55 | +2.18% | 5,221,600 |
| 2025-09-15 | 6.36 | 6.47 | 6.35 | 6.41 | +0.47% | 3,437,100 |
| 2025-09-12 | 6.38 | 6.46 | 6.34 | 6.38 | +0.16% | 1,759,800 |
| 2025-09-11 | 6.31 | 6.42 | 6.31 | 6.37 | +0.16% | 1,803,800 |
| 2025-09-10 | 6.19 | 6.37 | 6.19 | 6.36 | +2.91% | 1,773,800 |
| 2025-09-09 | 6.15 | 6.31 | 6.13 | 6.18 | +1.15% | 1,754,600 |
| 2025-09-08 | 6.05 | 6.15 | 6.00 | 6.11 | +2.17% | 1,640,300 |
| 2025-09-05 | 6.13 | 6.15 | 5.98 | 5.98 | -3.24% | 1,563,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：3月（+25.76%）。最も弱い月：12月（-9.17%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Athabasca Oil Corp（ATH.TO）の直近終値は？
2026-09-02 時点で 10.90。Closelookデータレイクの日次価格記録より。
ATH.TO の52週高値・安値は？
直近52週間で高値 12.86、安値 5.98（2026-09-02 時点）。
Athabasca Oil Corp が歴史的に最も強い月と弱い月は？
歴史的に、ATH.TO の最も強い月は 3月（平均 +25.76%）、最も弱い月は 12月（平均 -9.17%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー420本から計算。