Ascot Resources Ltd. (AOT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 1.1400 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 166,700 |
| Jan. 20, 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 340,300 |
| Jan. 19, 2022 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 464,900 |
| Jan. 18, 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 53,800 |
| Jan. 17, 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 92,200 |
| Jan. 14, 2022 | 1.1800 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 310,900 |
| Jan. 13, 2022 | 1.1800 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 613,400 |
| Jan. 12, 2022 | 1.2200 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 328,400 |
| Jan. 11, 2022 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 242,700 |
| Jan. 10, 2022 | 1.1400 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 129,700 |
| Jan. 07, 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 188,000 |
| Jan. 06, 2022 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 181,200 |
| Jan. 05, 2022 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 111,200 |
| Jan. 04, 2022 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 207,400 |
| Dec. 31, 2021 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 64,100 |
| Dec. 30, 2021 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 156,600 |
| Dec. 29, 2021 | 1.1600 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 302,900 |
| Dec. 24, 2021 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 8,500 |
| Dec. 23, 2021 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 148,700 |
| Dec. 22, 2021 | 1.2000 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 126,300 |
| Dec. 21, 2021 | 1.1800 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 137,100 |
| Dec. 20, 2021 | 1.1600 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 301,300 |
| Dec. 17, 2021 | 1.1800 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 427,400 |
| Dec. 16, 2021 | 1.1100 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 455,500 |
| Dec. 15, 2021 | 1.0900 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 512,400 |
| Dec. 14, 2021 | 1.0800 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 155,000 |
| Dec. 13, 2021 | 1.1000 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 270,900 |
| Dec. 10, 2021 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 262,100 |
| Dec. 09, 2021 | 1.1100 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 410,900 |
| Dec. 08, 2021 | 1.2200 | 1.2300 | 1.0800 | 1.0800 | 1.0800 | 934,500 |
| Dec. 07, 2021 | 1.2500 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 268,400 |
| Dec. 06, 2021 | 1.2200 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 79,000 |
| Dec. 03, 2021 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 126,000 |
| Dec. 02, 2021 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 152,100 |
| Dec. 01, 2021 | 1.2900 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 571,600 |
| Nov. 30, 2021 | 1.2700 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 198,200 |
| Nov. 29, 2021 | 1.2600 | 1.3100 | 1.2300 | 1.2300 | 1.2300 | 73,200 |
| Nov. 26, 2021 | 1.2800 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 142,100 |
| Nov. 25, 2021 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 16,400 |
| Nov. 24, 2021 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 127,100 |
| Nov. 23, 2021 | 1.3500 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 740,000 |
| Nov. 22, 2021 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 207,400 |
| Nov. 19, 2021 | 1.4000 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 149,500 |
| Nov. 18, 2021 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 238,900 |
| Nov. 17, 2021 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 1,228,400 |
| Nov. 16, 2021 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 259,600 |
| Nov. 15, 2021 | 1.3600 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 147,100 |
| Nov. 12, 2021 | 1.3700 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 301,500 |
| Nov. 11, 2021 | 1.3500 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 545,400 |
| Nov. 10, 2021 | 1.3000 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 1,727,200 |
| Nov. 09, 2021 | 1.2900 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 1,030,800 |
| Nov. 08, 2021 | 1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 273,900 |
| Nov. 05, 2021 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 48,700 |
| Nov. 04, 2021 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 170,900 |
| Nov. 03, 2021 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 104,900 |
| Nov. 02, 2021 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 17,900 |
| Nov. 01, 2021 | 1.2000 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 107,800 |
| Oct. 29, 2021 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 66,700 |
| Oct. 28, 2021 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 56,100 |
| Oct. 27, 2021 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 43,300 |
| Oct. 26, 2021 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 73,600 |
| Oct. 25, 2021 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 149,000 |
| Oct. 22, 2021 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 140,900 |
| Oct. 21, 2021 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 51,600 |
| Oct. 20, 2021 | 1.2000 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 692,400 |
| Oct. 19, 2021 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 61,800 |
| Oct. 18, 2021 | 1.2000 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 281,300 |
| Oct. 15, 2021 | 1.1500 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 343,800 |
| Oct. 14, 2021 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 354,600 |
| Oct. 13, 2021 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 176,200 |
| Oct. 12, 2021 | 1.1100 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 81,100 |
| Oct. 08, 2021 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 211,500 |
| Oct. 07, 2021 | 1.0600 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 319,400 |
| Oct. 06, 2021 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 69,300 |
| Oct. 05, 2021 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 142,000 |
| Oct. 04, 2021 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 59,300 |
| Oct. 01, 2021 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 187,100 |
| Sep. 30, 2021 | 1.0600 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 444,100 |
| Sep. 29, 2021 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 417,200 |
| Sep. 28, 2021 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 230,300 |
| Sep. 27, 2021 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 92,700 |
| Sep. 24, 2021 | 1.2000 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 170,200 |
| Sep. 23, 2021 | 1.2300 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 144,500 |
| Sep. 22, 2021 | 1.1900 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 297,900 |
| Sep. 21, 2021 | 1.1700 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 153,400 |
| Sep. 20, 2021 | 1.2500 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 209,100 |
| Sep. 17, 2021 | 1.2100 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 561,600 |
| Sep. 16, 2021 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 158,600 |
| Sep. 15, 2021 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 90,800 |
| Sep. 14, 2021 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 101,600 |
| Sep. 13, 2021 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 77,000 |
| Sep. 10, 2021 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 66,500 |
| Sep. 09, 2021 | 1.1400 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 152,700 |
| Sep. 08, 2021 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 49,100 |
| Sep. 07, 2021 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 112,100 |
| Sep. 03, 2021 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 120,100 |
| Sep. 02, 2021 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 50,500 |
| Sep. 01, 2021 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 182,500 |
| Aug. 31, 2021 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 63,700 |
| Aug. 30, 2021 | 1.1600 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 80,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
