Athabasca Oil Corp
- LAST PRICE5.4700
- TODAY'S CHANGE (%)0.2200 (4.1905%)
- Bid / Lots5.4500/ 16
- Ask / Lots5.4700/ 126
- Open / Previous Close5.2600 / 5.2500
- Day Range
- 52 Week Range
- Volume3,978,664
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ATH |
|---|---|---|
| 09:32 ET | 122200 | 5.31 |
| 09:33 ET | 150200 | 5.37 |
| 09:35 ET | 59200 | 5.38 |
| 09:37 ET | 22700 | 5.4 |
| 09:39 ET | 14100 | 5.39 |
| 09:42 ET | 23100 | 5.39 |
| 09:44 ET | 11400 | 5.38 |
| 09:46 ET | 3400 | 5.39 |
| 09:48 ET | 42600 | 5.39 |
| 09:50 ET | 3100 | 5.38 |
| 09:51 ET | 37000 | 5.39 |
| 09:53 ET | 33100 | 5.38 |
| 09:55 ET | 3600 | 5.385 |
| 09:57 ET | 9300 | 5.395 |
| 10:00 ET | 21400 | 5.39 |
| 10:02 ET | 200 | 5.39 |
| 10:04 ET | 7000 | 5.39 |
| 10:06 ET | 400 | 5.395 |
| 10:08 ET | 39800 | 5.39 |
| 10:09 ET | 260700 | 5.41 |
| 10:11 ET | 700 | 5.41 |
| 10:13 ET | 73500 | 5.43 |
| 10:15 ET | 41400 | 5.44 |
| 10:18 ET | 14000 | 5.45 |
| 10:20 ET | 44700 | 5.46 |
| 10:22 ET | 41700 | 5.45 |
| 10:24 ET | 30800 | 5.455 |
| 10:26 ET | 20800 | 5.45 |
| 10:27 ET | 16500 | 5.43 |
| 10:29 ET | 9100 | 5.45 |
| 10:31 ET | 7500 | 5.44 |
| 10:33 ET | 1300 | 5.445 |
| 10:36 ET | 48700 | 5.43 |
| 10:38 ET | 76400 | 5.425 |
| 10:40 ET | 21800 | 5.43 |
| 10:42 ET | 4800 | 5.435 |
| 10:44 ET | 1600 | 5.435 |
| 10:45 ET | 7500 | 5.435 |
| 10:47 ET | 24600 | 5.445 |
| 10:49 ET | 1000 | 5.44 |
| 10:51 ET | 65100 | 5.46 |
| 10:54 ET | 20500 | 5.47 |
| 10:56 ET | 200 | 5.47 |
| 10:58 ET | 71400 | 5.47 |
| 11:00 ET | 2400 | 5.48 |
| 11:02 ET | 3000 | 5.475 |
| 11:03 ET | 7500 | 5.47 |
| 11:05 ET | 16100 | 5.46 |
| 11:07 ET | 700 | 5.465 |
| 11:09 ET | 200 | 5.465 |
| 11:12 ET | 19700 | 5.46 |
| 11:14 ET | 1300 | 5.46 |
| 11:16 ET | 21200 | 5.46 |
| 11:18 ET | 88100 | 5.47 |
| 11:20 ET | 14600 | 5.48 |
| 11:21 ET | 1900 | 5.475 |
| 11:23 ET | 48800 | 5.49 |
| 11:25 ET | 5600 | 5.485 |
| 11:27 ET | 4300 | 5.485 |
| 11:30 ET | 900 | 5.49 |
| 11:32 ET | 1500 | 5.485 |
| 11:34 ET | 36100 | 5.48 |
| 11:36 ET | 19300 | 5.485 |
| 11:38 ET | 7500 | 5.485 |
| 11:39 ET | 2500 | 5.49 |
| 11:41 ET | 500 | 5.485 |
| 11:43 ET | 500 | 5.49 |
| 11:45 ET | 600 | 5.485 |
| 11:48 ET | 59200 | 5.485 |
| 11:50 ET | 7000 | 5.48 |
| 11:52 ET | 24600 | 5.475 |
| 11:54 ET | 600 | 5.48 |
| 11:56 ET | 700 | 5.475 |
| 11:57 ET | 12500 | 5.48 |
| 11:59 ET | 31500 | 5.47 |
| 12:01 ET | 4200 | 5.465 |
| 12:03 ET | 1600 | 5.46 |
| 12:06 ET | 1400 | 5.46 |
| 12:08 ET | 10000 | 5.465 |
| 12:10 ET | 3000 | 5.465 |
| 12:12 ET | 1800 | 5.47 |
| 12:14 ET | 5500 | 5.465 |
| 12:15 ET | 800 | 5.47 |
| 12:17 ET | 300 | 5.47 |
| 12:19 ET | 8600 | 5.47 |
| 12:21 ET | 19000 | 5.48 |
| 12:24 ET | 800 | 5.49 |
| 12:26 ET | 600 | 5.48 |
| 12:28 ET | 158000 | 5.48 |
| 12:30 ET | 59000 | 5.47 |
| 12:32 ET | 3400 | 5.465 |
| 12:33 ET | 1800 | 5.465 |
| 12:35 ET | 5400 | 5.47 |
| 12:37 ET | 29100 | 5.47 |
| 12:39 ET | 2200 | 5.465 |
| 12:42 ET | 22500 | 5.445 |
| 12:44 ET | 400 | 5.445 |
| 12:46 ET | 32500 | 5.44 |
| 12:48 ET | 5100 | 5.44 |
| 12:50 ET | 6800 | 5.445 |
| 12:51 ET | 14100 | 5.43 |
| 12:53 ET | 5000 | 5.445 |
| 12:55 ET | 2700 | 5.45 |
| 12:57 ET | 2400 | 5.45 |
| 01:00 ET | 98200 | 5.44 |
| 01:02 ET | 7200 | 5.45 |
| 01:04 ET | 11300 | 5.44 |
| 01:06 ET | 10200 | 5.45 |
| 01:08 ET | 8400 | 5.45 |
| 01:09 ET | 200 | 5.44 |
| 01:11 ET | 7800 | 5.455 |
| 01:13 ET | 700 | 5.45 |
| 01:15 ET | 7700 | 5.45 |
| 01:18 ET | 6400 | 5.45 |
| 01:20 ET | 700 | 5.455 |
| 01:22 ET | 400 | 5.45 |
| 01:24 ET | 39700 | 5.445 |
| 01:26 ET | 4000 | 5.445 |
| 01:27 ET | 5200 | 5.46 |
| 01:29 ET | 600 | 5.455 |
| 01:31 ET | 1500 | 5.455 |
| 01:33 ET | 400 | 5.455 |
| 01:36 ET | 1100 | 5.45 |
| 01:38 ET | 9800 | 5.455 |
| 01:40 ET | 2200 | 5.455 |
| 01:42 ET | 1200 | 5.455 |
| 01:44 ET | 600 | 5.45 |
| 01:45 ET | 400 | 5.455 |
| 01:47 ET | 400 | 5.45 |
| 01:49 ET | 600 | 5.455 |
| 01:51 ET | 11600 | 5.45 |
| 01:54 ET | 2300 | 5.455 |
| 01:56 ET | 1600 | 5.455 |
| 01:58 ET | 13700 | 5.45 |
| 02:00 ET | 6500 | 5.45 |
| 02:03 ET | 3100 | 5.45 |
| 02:05 ET | 200 | 5.455 |
| 02:09 ET | 2000 | 5.455 |
| 02:12 ET | 1200 | 5.455 |
| 02:14 ET | 1300 | 5.455 |
| 02:16 ET | 35700 | 5.45 |
| 02:18 ET | 1000 | 5.45 |
| 02:20 ET | 5300 | 5.445 |
| 02:21 ET | 400 | 5.445 |
| 02:23 ET | 4500 | 5.45 |
| 02:25 ET | 700 | 5.455 |
| 02:27 ET | 6700 | 5.455 |
| 02:30 ET | 100 | 5.455 |
| 02:32 ET | 18900 | 5.445 |
| 02:34 ET | 1100 | 5.45 |
| 02:36 ET | 200 | 5.45 |
| 02:38 ET | 3200 | 5.445 |
| 02:39 ET | 1600 | 5.445 |
| 02:41 ET | 2400 | 5.45 |
| 02:43 ET | 1500 | 5.45 |
| 02:45 ET | 600 | 5.45 |
| 02:48 ET | 16200 | 5.46 |
| 02:50 ET | 1600 | 5.46 |
| 02:52 ET | 1200 | 5.46 |
| 02:54 ET | 400 | 5.46 |
| 02:56 ET | 88300 | 5.465 |
| 02:57 ET | 27500 | 5.465 |
| 02:59 ET | 1300 | 5.47 |
| 03:01 ET | 2900 | 5.47 |
| 03:03 ET | 3800 | 5.47 |
| 03:06 ET | 4200 | 5.47 |
| 03:08 ET | 11800 | 5.48 |
| 03:10 ET | 26900 | 5.475 |
| 03:12 ET | 4200 | 5.475 |
| 03:14 ET | 11900 | 5.465 |
| 03:15 ET | 1700 | 5.465 |
| 03:17 ET | 1500 | 5.465 |
| 03:19 ET | 1500 | 5.465 |
| 03:21 ET | 13700 | 5.47 |
| 03:24 ET | 5000 | 5.475 |
| 03:26 ET | 2400 | 5.48 |
| 03:28 ET | 16800 | 5.47 |
| 03:30 ET | 5800 | 5.475 |
| 03:32 ET | 9100 | 5.47 |
| 03:33 ET | 1200 | 5.46 |
| 03:35 ET | 1800 | 5.46 |
| 03:37 ET | 3000 | 5.47 |
| 03:39 ET | 1300 | 5.465 |
| 03:42 ET | 2200 | 5.47 |
| 03:44 ET | 2900 | 5.47 |
| 03:46 ET | 32100 | 5.475 |
| 03:48 ET | 152900 | 5.48 |
| 03:50 ET | 23900 | 5.48 |
| 03:51 ET | 77600 | 5.46 |
| 03:53 ET | 200 | 5.465 |
| 03:55 ET | 2000 | 5.47 |
| 03:57 ET | 14500 | 5.47 |
| 04:00 ET | 686800 | 5.47 |
Nov 1, 2024
DJ Athabasca Oil Corp. Price Target Raised to C$6.00/Share From C$5.50 by RBC Capital, from 12:26PM ET on Friday Nov 01, 2024 by Dow Jones
12:26PM ET on Friday Nov 01, 2024 by Dow Jones
Oct 30, 2024
Athabasca Oil Announces 2024 Third Quarter Results Highlighted by Strong Free Cash Flow and Continued Execution on Share Buybacks, from 8:09PM ET on Wednesday Oct 30, 2024 by Dow Jones
8:09PM ET on Wednesday Oct 30, 2024 by Dow Jones*DJ Athabasca Oil 3Q EPS 12c >ATH.T, from 8:09PM ET on Wednesday Oct 30, 2024 by Dow Jones
8:09PM ET on Wednesday Oct 30, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Athabasca Oil Corp | 2.8B | 13.4x | --- |
Nuvista Energy Ltd | 2.8B | 10.1x | +18.26% |
Tamarack Valley Energy Ltd | 2.4B | 11.8x | -0.15% |
Peyto Exploration & Development Corp | 3.2B | 11.5x | +15.69% |
Birchcliff Energy Ltd | 1.4B | 101.0x | -37.17% |
Gran Tierra Energy Inc | 264.2M | 4.4x | --- |
Company Information
Athabasca Oil Corporation (AOC) is a Canadian energy company with a focused strategy on the development of thermal and light oil assets. AOC’s segments include Light Oil and Thermal Oil. The Thermal Oil segment includes the Company’s assets, liabilities and operating results for the exploration, development and production of bitumen from sand and carbonate rock formations located in the Athabasca region of Northern Alberta. It also consists of two operating oil sands steam assisted gravity drainage projects and a resource base of exploration areas in the Athabasca region of northeastern Alberta. The Light Oil segment includes its assets, liabilities and operating results for the exploration, development and production of light crude oil and medium crude oil, tight oil and conventional natural gas. Its Light Oil segment consists exclusively of the Duvernay in the Greater Kaybob area with about 155,000 gross acres across Kaybob West, Kaybob North, Kaybob East and Two Creeks.
Contact Information
- Headquarters
- 1200-215 9 Ave SWCALGARY, AB, Canada T2P 1K3
- Phone
- 403-237-8227
- Fax
- 403-264-4640
Executives
- Independent Chairman of the Board
- Ronald Eckhardt
- President, Chief Operating Officer
- Robert Broen
- Chief Financial Officer
- Matthew Taylor
- Vice President - Thermal Oil
- Karla Ingoldsby
- Vice President - Light Oil
- Michael Wojcichowsky
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $2.8B |
|---|---|
Revenue (TTM) | $1.3B |
Shares Outstanding | 528.1M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 2.00 |
EPS | $0.41 |
Book Value | $2.77 |
P/E Ratio | 13.4x |
Price/Sales (TTM) | 2.1 |
Price/Cash Flow (TTM) | 8.1x |
Operating Margin | 25.23% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
