Canada markets close in 2 hours 44 minutes

Ascot Resources Ltd. (AOT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7400-0.0200 (-2.63%)
As of 01:13PM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.75000.76000.73000.74000.740067,640
Jan 26, 20230.80000.80000.75000.76000.7600170,500
Jan 25, 20230.73000.80000.72000.79000.7900245,800
Jan 24, 20230.73000.74000.72000.72000.7200661,600
Jan 23, 20230.75000.77000.71000.73000.7300188,800
Jan 20, 20230.72000.74000.69000.74000.7400326,400
Jan 19, 20230.73000.76000.71000.76000.7600244,500
Jan 18, 20230.75000.75000.72000.74000.7400276,600
Jan 17, 20230.69000.74000.69000.74000.7400545,100
Jan 16, 20230.71000.72000.68000.69000.6900156,800
Jan 13, 20230.66000.70000.66000.70000.7000275,600
Jan 12, 20230.67000.68000.63000.67000.6700162,100
Jan 11, 20230.65000.66000.64000.65000.650099,800
Jan 10, 20230.64000.64000.62000.64000.640075,500
Jan 09, 20230.61000.67000.61000.63000.6300243,600
Jan 06, 20230.62000.62000.60000.62000.6200229,300
Jan 05, 20230.61000.65000.60000.62000.6200330,300
Jan 04, 20230.60000.62000.58000.61000.6100599,500
Jan 03, 20230.54000.57000.54000.56000.5600211,400
Dec 30, 20220.57000.57000.50000.52000.520095,800
Dec 29, 20220.56000.56000.53000.55000.5500228,000
Dec 28, 20220.58000.62000.56000.57000.5700881,200
Dec 23, 20220.46000.56000.46000.56000.5600851,800
Dec 22, 20220.46000.50000.42000.49000.4900436,300
Dec 21, 20220.40000.50000.40000.46000.4600488,700
Dec 20, 20220.41000.42000.39000.41000.41001,108,800
Dec 19, 20220.43000.43000.40000.40000.4000511,700
Dec 16, 20220.44000.45000.39000.39000.3900778,600
Dec 15, 20220.46000.47000.44000.45000.4500439,300
Dec 14, 20220.48000.48000.46000.46000.4600479,200
Dec 13, 20220.48000.48000.45000.46000.4600411,600
Dec 12, 20220.44000.51000.42000.43000.4300757,900
Dec 09, 20220.42000.42000.39000.39000.3900130,800
Dec 08, 20220.42000.42000.41000.42000.4200122,600
Dec 07, 20220.38000.40000.38000.40000.400058,700
Dec 06, 20220.39000.40000.38000.38000.3800165,700
Dec 05, 20220.41000.41000.39000.39000.3900138,600
Dec 02, 20220.41000.42000.39000.41000.4100140,900
Dec 01, 20220.41000.42000.39000.40000.4000478,900
Nov 30, 20220.39000.40000.39000.39000.390086,800
Nov 29, 20220.39000.40000.39000.39000.390081,500
Nov 28, 20220.42000.42000.39000.39000.390042,100
Nov 25, 20220.44000.44000.41000.42000.4200334,400
Nov 24, 20220.40000.45000.40000.43000.430076,000
Nov 23, 20220.42000.42000.40000.41000.410065,700
Nov 22, 20220.39000.42000.38000.42000.420052,700
Nov 21, 20220.40000.40000.38000.40000.400058,300
Nov 18, 20220.39000.40000.38000.39000.3900236,200
Nov 17, 20220.40000.40000.37000.40000.4000403,000
Nov 16, 20220.41000.42000.40000.41000.4100216,200
Nov 15, 20220.42000.42000.39000.40000.4000160,700
Nov 14, 20220.43000.45000.39000.40000.4000243,300
Nov 11, 20220.46000.46000.43000.43000.4300189,400
Nov 10, 20220.43000.47000.43000.46000.4600223,500
Nov 09, 20220.45000.48000.42000.42000.4200330,700
Nov 08, 20220.43000.45000.43000.44000.4400333,100
Nov 07, 20220.44000.44000.42000.43000.4300187,500
Nov 04, 20220.43000.43000.42000.43000.430013,000
Nov 03, 20220.45000.46000.41000.42000.4200187,100
Nov 02, 20220.46000.46000.43000.44000.4400161,100
Nov 01, 20220.46000.46000.44000.45000.4500115,300
Oct 31, 20220.42000.46000.41000.43000.4300302,400
Oct 28, 20220.38000.43000.38000.43000.4300291,900
Oct 27, 20220.39000.39000.37000.39000.390089,000
Oct 26, 20220.38000.38000.37000.38000.3800121,100
Oct 25, 20220.41000.41000.37000.37000.370072,100
Oct 24, 20220.38000.42000.38000.42000.4200214,900
Oct 21, 20220.36000.37000.36000.36000.360040,400
Oct 20, 20220.38000.38000.36000.37000.370079,500
Oct 19, 20220.39000.39000.37000.38000.3800276,400
Oct 18, 20220.41000.41000.38000.39000.390068,800
Oct 17, 20220.39000.40000.38000.38000.3800100,200
Oct 14, 20220.39000.40000.38000.40000.4000313,900
Oct 13, 20220.38000.38000.35000.38000.3800284,100
Oct 12, 20220.41000.42000.37000.38000.3800458,900
Oct 11, 20220.40000.41000.37000.40000.4000452,900
Oct 07, 20220.41000.41000.40000.40000.4000130,100
Oct 06, 20220.41000.42000.40000.41000.410065,000
Oct 05, 20220.40000.40000.39000.40000.400041,700
Oct 04, 20220.42000.43000.40000.40000.4000169,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...