Ascot Resources Ltd. (AOT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.8000

+0.0100

(+1.27%)

At close: 04:00PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	168,250
Apr 17, 2024	0.8100	0.8100	0.7800	0.7900	0.7900	297,100
Apr 16, 2024	0.8300	0.8300	0.7900	0.8000	0.8000	465,300
Apr 15, 2024	0.8600	0.8600	0.8000	0.8200	0.8200	721,000
Apr 12, 2024	0.9000	0.9100	0.8000	0.8400	0.8400	1,038,000
Apr 11, 2024	0.8500	0.8900	0.8400	0.8800	0.8800	1,265,000
Apr 10, 2024	0.8200	0.8500	0.8200	0.8400	0.8400	406,800
Apr 09, 2024	0.8100	0.8400	0.7900	0.8300	0.8300	542,400
Apr 08, 2024	0.8100	0.8100	0.7400	0.8000	0.8000	1,566,500
Apr 05, 2024	0.7900	0.8400	0.7900	0.8100	0.8100	1,441,300
Apr 04, 2024	0.7900	0.8100	0.7800	0.7900	0.7900	448,600
Apr 03, 2024	0.7800	0.8400	0.7800	0.8100	0.8100	694,200
Apr 02, 2024	0.7700	0.7800	0.7600	0.7800	0.7800	157,600
Apr 01, 2024	0.7700	0.7800	0.7500	0.7600	0.7600	150,800
Mar 28, 2024	0.7200	0.7500	0.7100	0.7500	0.7500	144,900
Mar 27, 2024	0.7200	0.7500	0.6800	0.7200	0.7200	675,100
Mar 26, 2024	0.7100	0.7300	0.6900	0.7100	0.7100	250,000
Mar 25, 2024	0.7200	0.7200	0.6800	0.7000	0.7000	295,700
Mar 22, 2024	0.7300	0.7300	0.7000	0.7100	0.7100	254,200
Mar 21, 2024	0.7300	0.7600	0.7100	0.7200	0.7200	317,200
Mar 20, 2024	0.7300	0.7300	0.7000	0.7300	0.7300	282,100
Mar 19, 2024	0.7300	0.7300	0.7100	0.7300	0.7300	191,700
Mar 18, 2024	0.7900	0.7900	0.7300	0.7700	0.7700	665,500
Mar 15, 2024	0.7400	0.7700	0.7400	0.7700	0.7700	430,900
Mar 14, 2024	0.7400	0.7500	0.7200	0.7400	0.7400	608,100
Mar 13, 2024	0.7000	0.7400	0.7000	0.7300	0.7300	648,200
Mar 12, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	815,300
Mar 11, 2024	0.6800	0.7000	0.6700	0.6900	0.6900	1,027,400
Mar 08, 2024	0.6500	0.6800	0.6400	0.6800	0.6800	293,100
Mar 07, 2024	0.6200	0.6600	0.6200	0.6500	0.6500	567,000
Mar 06, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	944,600
Mar 05, 2024	0.6400	0.6500	0.6100	0.6100	0.6100	215,500
Mar 04, 2024	0.5900	0.6600	0.5900	0.6300	0.6300	1,500,000
Mar 01, 2024	0.5700	0.6000	0.5600	0.5900	0.5900	300,500
Feb 29, 2024	0.5700	0.5800	0.5600	0.5600	0.5600	351,500
Feb 28, 2024	0.5800	0.5900	0.5600	0.5700	0.5700	293,500
Feb 27, 2024	0.5600	0.5700	0.5500	0.5700	0.5700	478,100
Feb 26, 2024	0.5700	0.5700	0.5400	0.5600	0.5600	543,400
Feb 23, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	408,500
Feb 22, 2024	0.5500	0.5700	0.5300	0.5700	0.5700	835,400
Feb 21, 2024	0.5800	0.5800	0.5200	0.5500	0.5500	1,184,600
Feb 20, 2024	0.6000	0.6000	0.5300	0.5600	0.5600	1,104,600
Feb 16, 2024	0.5800	0.5800	0.5300	0.5600	0.5600	665,100
Feb 15, 2024	0.5300	0.5700	0.5200	0.5700	0.5700	317,400
Feb 14, 2024	0.5500	0.5500	0.5100	0.5300	0.5300	178,500
Feb 13, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	135,000
Feb 12, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	128,100
Feb 09, 2024	0.5500	0.5900	0.5200	0.5700	0.5700	532,200
Feb 08, 2024	0.5700	0.5700	0.5200	0.5300	0.5300	302,200
Feb 07, 2024	0.6000	0.6000	0.5400	0.5500	0.5500	549,700
Feb 06, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	308,400
Feb 05, 2024	0.6200	0.6200	0.5900	0.5900	0.5900	299,600
Feb 02, 2024	0.6000	0.6400	0.6000	0.6200	0.6200	768,700
Feb 01, 2024	0.6300	0.6700	0.6000	0.6200	0.6200	327,700
Jan 31, 2024	0.6900	0.7200	0.6300	0.6500	0.6500	817,400
Jan 30, 2024	0.6500	0.7300	0.6000	0.7000	0.7000	2,720,900
Jan 29, 2024	0.5600	0.7000	0.5400	0.7000	0.7000	3,661,700
Jan 26, 2024	0.4800	0.5500	0.4700	0.5500	0.5500	734,900
Jan 25, 2024	0.4400	0.5000	0.4400	0.5000	0.5000	1,344,600
Jan 24, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	428,100
Jan 23, 2024	0.4500	0.4700	0.4500	0.4600	0.4600	2,973,100
Jan 22, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	91,000
Jan 19, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	66,500
Jan 18, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	86,100
Jan 17, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	171,100
Jan 16, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	311,700
Jan 15, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	71,200
Jan 12, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	164,200
Jan 11, 2024	0.5300	0.5300	0.4900	0.4900	0.4900	242,000
Jan 10, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	416,800
Jan 09, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	107,200
Jan 08, 2024	0.5100	0.5300	0.5100	0.5200	0.5200	78,800
Jan 05, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	128,900
Jan 04, 2024	0.5300	0.5500	0.5200	0.5200	0.5200	107,100
Jan 03, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	126,300
Jan 02, 2024	0.5000	0.5500	0.5000	0.5400	0.5400	484,800
Dec 29, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	190,300
Dec 28, 2023	0.5000	0.5100	0.4800	0.4800	0.4800	146,600
Dec 27, 2023	0.5100	0.5300	0.4900	0.5100	0.5100	317,900
Dec 22, 2023	0.5100	0.5200	0.4900	0.5000	0.5000	569,600
Dec 21, 2023	0.4600	0.5100	0.4600	0.5100	0.5100	103,500
Dec 20, 2023	0.4600	0.4700	0.4400	0.4700	0.4700	218,900
Dec 19, 2023	0.4700	0.4700	0.4500	0.4600	0.4600	265,400
Dec 18, 2023	0.4700	0.4800	0.4600	0.4600	0.4600	252,600
Dec 15, 2023	0.4300	0.4800	0.4300	0.4800	0.4800	258,700
Dec 14, 2023	0.4300	0.4600	0.4100	0.4400	0.4400	153,500
Dec 13, 2023	0.4100	0.4300	0.3900	0.4100	0.4100	378,000
Dec 12, 2023	0.4100	0.4100	0.3900	0.4000	0.4000	240,100
Dec 11, 2023	0.4300	0.4300	0.4000	0.4000	0.4000	258,200
Dec 08, 2023	0.4500	0.4500	0.4200	0.4300	0.4300	143,400
Dec 07, 2023	0.4400	0.4700	0.4300	0.4400	0.4400	124,500
Dec 06, 2023	0.5000	0.5000	0.4300	0.4400	0.4400	416,500
Dec 05, 2023	0.5100	0.5200	0.4900	0.4900	0.4900	309,200
Dec 04, 2023	0.5400	0.5500	0.5000	0.5000	0.5000	288,700
Dec 01, 2023	0.4900	0.5400	0.4800	0.5200	0.5200	357,600
Nov 30, 2023	0.5000	0.5400	0.4900	0.4900	0.4900	310,500
Nov 29, 2023	0.4600	0.5500	0.4600	0.5200	0.5200	508,600
Nov 28, 2023	0.4300	0.4700	0.4300	0.4700	0.4700	145,100
Nov 27, 2023	0.4300	0.4300	0.4200	0.4300	0.4300	45,500
Nov 24, 2023	0.4300	0.4400	0.4200	0.4300	0.4300	109,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7256-0.0008(-0.11%)

CRUDE OIL84.22+1.49(+1.80%)

Bitcoin CAD85,466.26+788.68(+0.93%)

Ascot Resources Ltd. (AOT.TO)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7256
-0.0008(-0.11%)

CRUDE OIL
84.22
+1.49(+1.80%)

Bitcoin CAD
85,466.26
+788.68(+0.93%)