Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Addax Petroleum Corporation
(TSX:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2009
52.66
52.66
52.53
52.60
25,566
-0.06(-0.11%)
Aug 28, 2009
52.76
52.78
52.66
52.66
10,873
-0.11(-0.21%)
Aug 27, 2009
52.79
52.80
52.67
52.77
51,337
-0.02(-0.04%)
Aug 26, 2009
52.77
52.80
52.77
52.79
23,415
+0.00(+0.00%)
Aug 25, 2009
52.80
52.80
52.78
52.79
45,407
-0.01(-0.02%)
Aug 24, 2009
52.78
53.00
52.78
52.80
351,534
+0.01(+0.02%)
Aug 21, 2009
52.77
52.79
52.75
52.79
79,611
+0.00(+0.00%)
Aug 20, 2009
52.77
52.81
52.77
52.79
245,957
+0.00(+0.00%)
Aug 19, 2009
52.78
52.79
52.75
52.79
155,825
+0.02(+0.04%)
Aug 18, 2009
52.75
52.77
52.74
52.77
128,661
+0.02(+0.04%)
Aug 17, 2009
52.72
52.76
52.72
52.75
149,141
+0.22(+0.42%)
Aug 14, 2009
52.49
52.65
52.49
52.53
714,518
-0.13(-0.25%)
Aug 13, 2009
52.60
52.70
52.56
52.66
709,182
-0.14(-0.27%)
Aug 12, 2009
52.50
52.80
52.50
52.80
648,196
+0.30(+0.57%)
Aug 11, 2009
52.55
52.58
52.47
52.50
3,302,356
-0.05(-0.10%)
Aug 10, 2009
51.55
52.59
51.31
52.55
2,397,191
+1.00(+1.94%)
Aug 07, 2009
51.50
51.75
51.50
51.55
1,628,239
+0.04(+0.08%)
Aug 06, 2009
51.50
51.65
51.35
51.51
665,503
-0.06(-0.12%)
Aug 05, 2009
51.37
51.67
51.37
51.57
754,415
+0.20(+0.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.