Canada markets closed

Ascot Resources Ltd. (AOT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4000-0.0150 (-3.61%)
At close: 03:59PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.42000.43000.40000.40000.4000169,199
Oct 03, 20220.40000.43000.40000.42000.4200272,200
Sept 30, 20220.37000.40000.37000.39000.3900123,400
Sept 29, 20220.34000.36000.34000.36000.360024,700
Sept 28, 20220.34000.36000.33000.35000.3500128,700
Sept 27, 20220.32000.34000.32000.33000.3300133,600
Sept 26, 20220.34000.34000.31000.31000.3100289,400
Sept 23, 20220.37000.38000.34000.34000.3400157,600
Sept 22, 20220.37000.37000.36000.36000.3600119,600
Sept 21, 20220.38000.40000.36000.37000.3700190,700
Sept 20, 20220.36000.38000.35000.38000.3800228,000
Sept 19, 20220.35000.36000.33000.36000.3600397,700
Sept 16, 20220.38000.39000.33000.33000.33001,909,100
Sept 15, 20220.39000.40000.36000.39000.3900236,500
Sept 14, 20220.35000.42000.35000.39000.3900608,200
Sept 13, 20220.37000.37000.36000.36000.3600188,700
Sept 12, 20220.36000.36000.36000.36000.3600521,800
Sept 09, 20220.35000.36000.35000.36000.3600105,200
Sept 08, 20220.36000.36000.35000.36000.3600116,700
Sept 07, 20220.38000.38000.36000.36000.3600259,500
Sept 06, 20220.36000.37000.35000.36000.360032,300
Sept 02, 20220.37000.40000.35000.37000.3700164,000
Sept 01, 20220.39000.39000.34000.35000.3500185,300
Aug 31, 20220.38000.38000.36000.36000.3600453,500
Aug 30, 20220.38000.38000.37000.38000.3800162,600
Aug 29, 20220.38000.39000.38000.39000.3900137,900
Aug 26, 20220.41000.41000.38000.39000.390096,000
Aug 25, 20220.41000.42000.40000.40000.400067,800
Aug 24, 20220.41000.41000.40000.41000.410083,900
Aug 23, 20220.40000.40000.37000.40000.4000114,900
Aug 22, 20220.41000.41000.38000.38000.3800291,200
Aug 19, 20220.40000.43000.40000.43000.4300122,200
Aug 18, 20220.40000.40000.39000.39000.3900103,700
Aug 17, 20220.41000.42000.40000.40000.4000241,900
Aug 16, 20220.42000.42000.41000.41000.4100103,900
Aug 15, 20220.44000.44000.42000.42000.420026,500
Aug 12, 20220.43000.43000.42000.42000.420034,700
Aug 11, 20220.43000.43000.41000.41000.410075,900
Aug 10, 20220.45000.45000.43000.43000.4300174,600
Aug 09, 20220.44000.44000.42000.43000.430049,200
Aug 08, 20220.40000.46000.40000.45000.4500512,400
Aug 05, 20220.41000.43000.39000.41000.4100372,300
Aug 04, 20220.43000.43000.40000.40000.4000500,100
Aug 03, 20220.45000.45000.40000.41000.4100499,700
Aug 02, 20220.40000.42000.39000.42000.4200519,600
Jul 29, 20220.36000.38000.36000.38000.38001,407,400
Jul 28, 20220.37000.38000.35000.36000.36002,377,700
Jul 27, 20220.36000.36000.35000.35000.3500722,800
Jul 26, 20220.38000.38000.35000.35000.3500927,000
Jul 25, 20220.36000.37000.35000.36000.36001,238,800
Jul 22, 20220.33000.39000.33000.36000.36001,980,700
Jul 21, 20220.35000.35000.31000.32000.3200785,500
Jul 20, 20220.38000.38000.33000.33000.3300575,600
Jul 19, 20220.38000.39000.37000.38000.3800319,800
Jul 18, 20220.38000.39000.37000.38000.3800658,500
Jul 15, 20220.33000.37000.32000.37000.3700704,100
Jul 14, 20220.36000.37000.33000.34000.34001,020,500
Jul 13, 20220.37000.37000.35000.36000.3600557,100
Jul 12, 20220.42000.42000.36000.37000.3700657,000
Jul 11, 20220.43000.43000.41000.41000.410088,600
Jul 08, 20220.43000.43000.41000.41000.4100221,100
Jul 07, 20220.43000.46000.42000.43000.4300106,600
Jul 06, 20220.49000.49000.41000.42000.4200329,000
Jul 05, 20220.51000.51000.44000.45000.4500315,500
Jul 04, 20220.51000.52000.48000.49000.490098,900
Jun 30, 20220.54000.55000.50000.50000.5000395,600
Jun 29, 20220.56000.56000.51000.53000.5300359,700
Jun 28, 20220.49000.56000.49000.52000.5200940,600
Jun 27, 20220.44000.48000.43000.47000.4700314,200
Jun 24, 20220.46000.46000.40000.43000.43001,457,200
Jun 23, 20220.52000.55000.41000.46000.46002,152,800
Jun 22, 20220.59000.61000.56000.57000.5700511,200
Jun 21, 20220.61000.63000.58000.60000.6000383,200
Jun 20, 20220.65000.65000.62000.63000.630049,700
Jun 17, 20220.62000.63000.57000.63000.6300688,700
Jun 16, 20220.63000.63000.58000.62000.6200386,100
Jun 15, 20220.64000.64000.62000.63000.6300204,400
Jun 14, 20220.65000.65000.62000.65000.6500129,800
Jun 13, 20220.69000.69000.65000.67000.6700176,400
Jun 10, 20220.66000.71000.64000.71000.7100131,000
Jun 09, 20220.68000.70000.67000.68000.6800323,400
Jun 08, 20220.69000.70000.68000.69000.6900107,900
Jun 07, 20220.73000.73000.69000.69000.6900228,400
Jun 06, 20220.77000.77000.71000.71000.710093,000
Jun 03, 20220.78000.80000.75000.77000.770096,200
Jun 02, 20220.71000.79000.71000.79000.7900318,300
Jun 01, 20220.74000.75000.69000.72000.7200291,900
May 31, 20220.76000.77000.73000.75000.7500176,700
May 30, 20220.74000.78000.71000.78000.7800154,300
May 27, 20220.74000.76000.71000.72000.720067,600
May 26, 20220.77000.77000.73000.76000.760039,000
May 25, 20220.76000.76000.72000.74000.740055,100
May 24, 20220.72000.75000.70000.75000.7500253,900
May 20, 20220.76000.76000.71000.73000.730097,600
May 19, 20220.69000.76000.68000.73000.7300196,000
May 18, 20220.70000.71000.67000.68000.6800174,200
May 17, 20220.73000.73000.68000.69000.6900272,400
May 16, 20220.73000.73000.69000.70000.7000188,800
May 13, 20220.62000.72000.62000.70000.7000568,400
May 12, 20220.67000.68000.62000.63000.6300397,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...