Canada markets closed

Ascot Resources Ltd. (AOT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.0700-0.0600 (-5.31%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20221.14001.14001.07001.07001.0700166,700
Jan. 20, 20221.15001.16001.12001.13001.1300340,300
Jan. 19, 20221.11001.16001.11001.16001.1600464,900
Jan. 18, 20221.13001.14001.12001.12001.120053,800
Jan. 17, 20221.13001.15001.12001.13001.130092,200
Jan. 14, 20221.18001.18001.11001.13001.1300310,900
Jan. 13, 20221.18001.20001.13001.14001.1400613,400
Jan. 12, 20221.22001.24001.19001.19001.1900328,400
Jan. 11, 20221.19001.22001.18001.22001.2200242,700
Jan. 10, 20221.14001.20001.11001.19001.1900129,700
Jan. 07, 20221.13001.15001.12001.13001.1300188,000
Jan. 06, 20221.17001.17001.14001.14001.1400181,200
Jan. 05, 20221.22001.22001.18001.18001.1800111,200
Jan. 04, 20221.23001.24001.20001.22001.2200207,400
Dec. 31, 20211.18001.21001.18001.21001.210064,100
Dec. 30, 20211.15001.18001.14001.17001.1700156,600
Dec. 29, 20211.16001.21001.15001.16001.1600302,900
Dec. 24, 20211.19001.19001.18001.19001.19008,500
Dec. 23, 20211.22001.22001.18001.18001.1800148,700
Dec. 22, 20211.20001.23001.18001.22001.2200126,300
Dec. 21, 20211.18001.21001.16001.20001.2000137,100
Dec. 20, 20211.16001.20001.13001.17001.1700301,300
Dec. 17, 20211.18001.20001.14001.17001.1700427,400
Dec. 16, 20211.11001.18001.11001.16001.1600455,500
Dec. 15, 20211.09001.11001.06001.10001.1000512,400
Dec. 14, 20211.08001.10001.06001.08001.0800155,000
Dec. 13, 20211.10001.11001.06001.09001.0900270,900
Dec. 10, 20211.12001.12001.07001.10001.1000262,100
Dec. 09, 20211.11001.12001.06001.10001.1000410,900
Dec. 08, 20211.22001.23001.08001.08001.0800934,500
Dec. 07, 20211.25001.25001.17001.19001.1900268,400
Dec. 06, 20211.22001.22001.18001.21001.210079,000
Dec. 03, 20211.19001.20001.16001.18001.1800126,000
Dec. 02, 20211.24001.24001.18001.18001.1800152,100
Dec. 01, 20211.29001.29001.21001.23001.2300571,600
Nov. 30, 20211.27001.29001.20001.23001.2300198,200
Nov. 29, 20211.26001.31001.23001.23001.230073,200
Nov. 26, 20211.28001.30001.26001.26001.2600142,100
Nov. 25, 20211.32001.32001.28001.29001.290016,400
Nov. 24, 20211.35001.35001.30001.31001.3100127,100
Nov. 23, 20211.35001.37001.32001.34001.3400740,000
Nov. 22, 20211.41001.41001.35001.36001.3600207,400
Nov. 19, 20211.40001.40001.34001.38001.3800149,500
Nov. 18, 20211.40001.40001.35001.35001.3500238,900
Nov. 17, 20211.36001.41001.36001.41001.41001,228,400
Nov. 16, 20211.36001.37001.34001.37001.3700259,600
Nov. 15, 20211.36001.36001.32001.34001.3400147,100
Nov. 12, 20211.37001.39001.34001.36001.3600301,500
Nov. 11, 20211.35001.40001.31001.37001.3700545,400
Nov. 10, 20211.30001.36001.29001.33001.33001,727,200
Nov. 09, 20211.29001.32001.26001.29001.29001,030,800
Nov. 08, 20211.22001.25001.20001.23001.2300273,900
Nov. 05, 20211.20001.22001.19001.20001.200048,700
Nov. 04, 20211.20001.22001.19001.21001.2100170,900
Nov. 03, 20211.18001.21001.18001.21001.2100104,900
Nov. 02, 20211.20001.20001.18001.19001.190017,900
Nov. 01, 20211.20001.20001.17001.20001.2000107,800
Oct. 29, 20211.23001.23001.20001.20001.200066,700
Oct. 28, 20211.25001.26001.24001.24001.240056,100
Oct. 27, 20211.26001.28001.25001.27001.270043,300
Oct. 26, 20211.23001.27001.23001.27001.270073,600
Oct. 25, 20211.22001.25001.21001.25001.2500149,000
Oct. 22, 20211.24001.25001.23001.24001.2400140,900
Oct. 21, 20211.26001.26001.22001.24001.240051,600
Oct. 20, 20211.20001.27001.20001.25001.2500692,400
Oct. 19, 20211.19001.22001.18001.22001.220061,800
Oct. 18, 20211.20001.24001.16001.20001.2000281,300
Oct. 15, 20211.15001.24001.15001.23001.2300343,800
Oct. 14, 20211.25001.25001.23001.24001.2400354,600
Oct. 13, 20211.17001.23001.17001.23001.2300176,200
Oct. 12, 20211.11001.19001.11001.17001.170081,100
Oct. 08, 20211.14001.14001.09001.11001.1100211,500
Oct. 07, 20211.06001.11001.04001.10001.1000319,400
Oct. 06, 20211.05001.05001.01001.04001.040069,300
Oct. 05, 20211.04001.05001.02001.05001.0500142,000
Oct. 04, 20211.08001.08001.02001.03001.030059,300
Oct. 01, 20211.06001.07001.04001.07001.0700187,100
Sep. 30, 20211.06001.07001.04001.04001.0400444,100
Sep. 29, 20211.12001.12001.05001.06001.0600417,200
Sep. 28, 20211.12001.15001.10001.11001.1100230,300
Sep. 27, 20211.16001.18001.14001.16001.160092,700
Sep. 24, 20211.20001.22001.16001.20001.2000170,200
Sep. 23, 20211.23001.23001.19001.22001.2200144,500
Sep. 22, 20211.19001.22001.18001.21001.2100297,900
Sep. 21, 20211.17001.21001.17001.18001.1800153,400
Sep. 20, 20211.25001.25001.16001.17001.1700209,100
Sep. 17, 20211.21001.25001.14001.25001.2500561,600
Sep. 16, 20211.18001.21001.17001.21001.2100158,600
Sep. 15, 20211.21001.21001.20001.21001.210090,800
Sep. 14, 20211.18001.21001.17001.21001.2100101,600
Sep. 13, 20211.18001.20001.16001.18001.180077,000
Sep. 10, 20211.18001.20001.16001.18001.180066,500
Sep. 09, 20211.14001.20001.13001.19001.1900152,700
Sep. 08, 20211.17001.17001.13001.14001.140049,100
Sep. 07, 20211.20001.20001.14001.15001.1500112,100
Sep. 03, 20211.18001.21001.17001.21001.2100120,100
Sep. 02, 20211.19001.19001.15001.15001.150050,500
Sep. 01, 20211.19001.21001.18001.21001.2100182,500
Aug. 31, 20211.15001.18001.12001.18001.180063,700
Aug. 30, 20211.16001.17001.14001.17001.170080,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...