TMX group TMXmoney

Athabasca Oil Corporation (ATH)
Market: CDN Consolidated
$ 6.41
Jul 28, 2014, 4:14 PM EDT
Change: -0.47 (-6.83%)
Volume: 10,477,657

Day Low
6.28
Day High
6.75
Company Chart
Detailed Quote
Open: 6.74 EPS: -0.30
High: 6.75 Ex-Div Date: N/A
Low: 6.28 Dividend: N/A
Prev. Close: 6.88 Yield: N/A
Bid: 6.39 Div. Frequency: N/A
Bid Size: 1,000 Shares Out.: 401,592,806
Ask: 6.41 P/E Ratio: N/A
Ask Size: 3,100 P/B Ratio: 0.767
Market Cap: 2,574,209,886 Exchange: TSX
Beta: 1.726 VWAP: 6.203468
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.41 6.39 6.41 6.74 6.75 6.28 10.47 m 100% -0.47 -6.831% 07/28/2014 4:00 PM
TSX 6.41 6.39 6.41 6.74 6.74 6.28 5.77 m 55.10% -0.47 -6.831% 07/28/2014 4:00 PM
Alpha 6.40 6.35 6.44 6.75 6.75 6.28 1.78 m 17.04% -0.48 -6.977% 07/28/2014 3:59 PM
TMX Select 6.40 N/A N/A 6.60 6.68 6.29 253.00 k 2.41% -0.48 -6.977% 07/28/2014 3:59 PM
Chi-X 6.40 N/A 6.89 6.71 6.71 6.28 1.49 m 14.31% -0.46 -6.706% 07/28/2014 3:59 PM
Omega 6.40 N/A 6.89 6.59 6.67 6.30 117.99 k 1.13% -0.46 -6.706% 07/28/2014 3:59 PM
Pure 6.41 N/A 6.46 6.51 6.52 6.31 300.30 k 2.87% -0.45 -6.560% 07/28/2014 3:59 PM
TriAct 6.42 N/A N/A 6.71 6.71 6.29 568.30 k 5.42% -0.45 -6.555% 07/28/2014 3:59 PM
CX2 6.40 N/A N/A 6.64 6.67 6.29 179.10 k 1.71% -0.47 -6.841% 07/28/2014 3:59 PM

All times are in ET.

News Headlines for Athabasca Oil Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 4:00 PM EDT Q 6.41 1,500 -0.47 TSX 053 007
07/28/2014 4:00 PM EDT Q 6.41 100 -0.47 TSX 053 053
07/28/2014 4:00 PM EDT Q 6.41 900 -0.47 TSX 007 007
07/28/2014 4:00 PM EDT Q 6.41 600 -0.47 TSX 053 053
07/28/2014 4:00 PM EDT Q 6.41 1,400 -0.47 TSX 053 053
07/28/2014 4:00 PM EDT Q 6.41 2,000 -0.47 TSX 007 099
07/28/2014 4:00 PM EDT Q 6.41 1,400 -0.47 TSX 007 001
07/28/2014 4:00 PM EDT Q 6.41 2,200 -0.47 TSX 007 079
07/28/2014 4:00 PM EDT Q 6.41 3,800 -0.47 TSX 007 079
07/28/2014 4:00 PM EDT Q 6.41 300 -0.47 TSX 007 080
07/28/2014 4:00 PM EDT Q 6.41 32,400 -0.47 TSX 007 072
07/28/2014 4:00 PM EDT Q 6.41 800 -0.47 TSX 007 001
07/28/2014 4:00 PM EDT Q 6.41 200 -0.47 TSX 007 001
07/28/2014 4:00 PM EDT Q 6.41 2,700 -0.47 TSX 039 001
07/28/2014 4:00 PM EDT Q 6.41 1,500 -0.47 TSX 053 053
07/28/2014 4:00 PM EDT Q 6.41 700 -0.47 TSX 072 072
07/28/2014 3:59 PM EDT 6.41 600 -0.47 TSX 079 072
07/28/2014 3:59 PM EDT 6.41 200 -0.47 TSX 053 079
07/28/2014 3:59 PM EDT 6.41 100 -0.47 TSX 053 053
07/28/2014 3:59 PM EDT 6.40 100 -0.48 TSX 039 001
07/28/2014 3:59 PM EDT 6.41 100 -0.47 TSX 053 053
07/28/2014 3:59 PM EDT 6.40 100 -0.48 CHIX 001 001
07/28/2014 3:59 PM EDT 6.41 100 -0.47 TSX 053 079
07/28/2014 3:59 PM EDT 6.41 100 -0.47 TSX 053 079
07/28/2014 3:59 PM EDT 6.41 100 -0.47 TSX 053 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.