STOCKS ADVANCE AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.7500	0.7600	0.7300	0.7400	0.7400	67,640
Jan 26, 2023	0.8000	0.8000	0.7500	0.7600	0.7600	170,500
Jan 25, 2023	0.7300	0.8000	0.7200	0.7900	0.7900	245,800
Jan 24, 2023	0.7300	0.7400	0.7200	0.7200	0.7200	661,600
Jan 23, 2023	0.7500	0.7700	0.7100	0.7300	0.7300	188,800
Jan 20, 2023	0.7200	0.7400	0.6900	0.7400	0.7400	326,400
Jan 19, 2023	0.7300	0.7600	0.7100	0.7600	0.7600	244,500
Jan 18, 2023	0.7500	0.7500	0.7200	0.7400	0.7400	276,600
Jan 17, 2023	0.6900	0.7400	0.6900	0.7400	0.7400	545,100
Jan 16, 2023	0.7100	0.7200	0.6800	0.6900	0.6900	156,800
Jan 13, 2023	0.6600	0.7000	0.6600	0.7000	0.7000	275,600
Jan 12, 2023	0.6700	0.6800	0.6300	0.6700	0.6700	162,100
Jan 11, 2023	0.6500	0.6600	0.6400	0.6500	0.6500	99,800
Jan 10, 2023	0.6400	0.6400	0.6200	0.6400	0.6400	75,500
Jan 09, 2023	0.6100	0.6700	0.6100	0.6300	0.6300	243,600
Jan 06, 2023	0.6200	0.6200	0.6000	0.6200	0.6200	229,300
Jan 05, 2023	0.6100	0.6500	0.6000	0.6200	0.6200	330,300
Jan 04, 2023	0.6000	0.6200	0.5800	0.6100	0.6100	599,500
Jan 03, 2023	0.5400	0.5700	0.5400	0.5600	0.5600	211,400
Dec 30, 2022	0.5700	0.5700	0.5000	0.5200	0.5200	95,800
Dec 29, 2022	0.5600	0.5600	0.5300	0.5500	0.5500	228,000
Dec 28, 2022	0.5800	0.6200	0.5600	0.5700	0.5700	881,200
Dec 23, 2022	0.4600	0.5600	0.4600	0.5600	0.5600	851,800
Dec 22, 2022	0.4600	0.5000	0.4200	0.4900	0.4900	436,300
Dec 21, 2022	0.4000	0.5000	0.4000	0.4600	0.4600	488,700
Dec 20, 2022	0.4100	0.4200	0.3900	0.4100	0.4100	1,108,800
Dec 19, 2022	0.4300	0.4300	0.4000	0.4000	0.4000	511,700
Dec 16, 2022	0.4400	0.4500	0.3900	0.3900	0.3900	778,600
Dec 15, 2022	0.4600	0.4700	0.4400	0.4500	0.4500	439,300
Dec 14, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	479,200
Dec 13, 2022	0.4800	0.4800	0.4500	0.4600	0.4600	411,600
Dec 12, 2022	0.4400	0.5100	0.4200	0.4300	0.4300	757,900
Dec 09, 2022	0.4200	0.4200	0.3900	0.3900	0.3900	130,800
Dec 08, 2022	0.4200	0.4200	0.4100	0.4200	0.4200	122,600
Dec 07, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	58,700
Dec 06, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	165,700
Dec 05, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	138,600
Dec 02, 2022	0.4100	0.4200	0.3900	0.4100	0.4100	140,900
Dec 01, 2022	0.4100	0.4200	0.3900	0.4000	0.4000	478,900
Nov 30, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	86,800
Nov 29, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	81,500
Nov 28, 2022	0.4200	0.4200	0.3900	0.3900	0.3900	42,100
Nov 25, 2022	0.4400	0.4400	0.4100	0.4200	0.4200	334,400
Nov 24, 2022	0.4000	0.4500	0.4000	0.4300	0.4300	76,000
Nov 23, 2022	0.4200	0.4200	0.4000	0.4100	0.4100	65,700
Nov 22, 2022	0.3900	0.4200	0.3800	0.4200	0.4200	52,700
Nov 21, 2022	0.4000	0.4000	0.3800	0.4000	0.4000	58,300
Nov 18, 2022	0.3900	0.4000	0.3800	0.3900	0.3900	236,200
Nov 17, 2022	0.4000	0.4000	0.3700	0.4000	0.4000	403,000
Nov 16, 2022	0.4100	0.4200	0.4000	0.4100	0.4100	216,200
Nov 15, 2022	0.4200	0.4200	0.3900	0.4000	0.4000	160,700
Nov 14, 2022	0.4300	0.4500	0.3900	0.4000	0.4000	243,300
Nov 11, 2022	0.4600	0.4600	0.4300	0.4300	0.4300	189,400
Nov 10, 2022	0.4300	0.4700	0.4300	0.4600	0.4600	223,500
Nov 09, 2022	0.4500	0.4800	0.4200	0.4200	0.4200	330,700
Nov 08, 2022	0.4300	0.4500	0.4300	0.4400	0.4400	333,100
Nov 07, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	187,500
Nov 04, 2022	0.4300	0.4300	0.4200	0.4300	0.4300	13,000
Nov 03, 2022	0.4500	0.4600	0.4100	0.4200	0.4200	187,100
Nov 02, 2022	0.4600	0.4600	0.4300	0.4400	0.4400	161,100
Nov 01, 2022	0.4600	0.4600	0.4400	0.4500	0.4500	115,300
Oct 31, 2022	0.4200	0.4600	0.4100	0.4300	0.4300	302,400
Oct 28, 2022	0.3800	0.4300	0.3800	0.4300	0.4300	291,900
Oct 27, 2022	0.3900	0.3900	0.3700	0.3900	0.3900	89,000
Oct 26, 2022	0.3800	0.3800	0.3700	0.3800	0.3800	121,100
Oct 25, 2022	0.4100	0.4100	0.3700	0.3700	0.3700	72,100
Oct 24, 2022	0.3800	0.4200	0.3800	0.4200	0.4200	214,900
Oct 21, 2022	0.3600	0.3700	0.3600	0.3600	0.3600	40,400
Oct 20, 2022	0.3800	0.3800	0.3600	0.3700	0.3700	79,500
Oct 19, 2022	0.3900	0.3900	0.3700	0.3800	0.3800	276,400
Oct 18, 2022	0.4100	0.4100	0.3800	0.3900	0.3900	68,800
Oct 17, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	100,200
Oct 14, 2022	0.3900	0.4000	0.3800	0.4000	0.4000	313,900
Oct 13, 2022	0.3800	0.3800	0.3500	0.3800	0.3800	284,100
Oct 12, 2022	0.4100	0.4200	0.3700	0.3800	0.3800	458,900
Oct 11, 2022	0.4000	0.4100	0.3700	0.4000	0.4000	452,900
Oct 07, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	130,100
Oct 06, 2022	0.4100	0.4200	0.4000	0.4100	0.4100	65,000
Oct 05, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	41,700
Oct 04, 2022	0.4200	0.4300	0.4000	0.4000	0.4000	169,200
Oct 03, 2022	0.4000	0.4300	0.4000	0.4200	0.4200	272,200
Sept 30, 2022	0.3700	0.4000	0.3700	0.3900	0.3900	123,400
Sept 29, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	24,700
Sept 28, 2022	0.3400	0.3600	0.3300	0.3500	0.3500	128,700
Sept 27, 2022	0.3200	0.3400	0.3200	0.3300	0.3300	133,600
Sept 26, 2022	0.3400	0.3400	0.3100	0.3100	0.3100	289,400
Sept 23, 2022	0.3700	0.3800	0.3400	0.3400	0.3400	157,600
Sept 22, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	119,600
Sept 21, 2022	0.3800	0.4000	0.3600	0.3700	0.3700	190,700
Sept 20, 2022	0.3600	0.3800	0.3500	0.3800	0.3800	228,000
Sept 19, 2022	0.3500	0.3600	0.3300	0.3600	0.3600	397,700
Sept 16, 2022	0.3800	0.3900	0.3300	0.3300	0.3300	1,909,100
Sept 15, 2022	0.3900	0.4000	0.3600	0.3900	0.3900	236,500
Sept 14, 2022	0.3500	0.4200	0.3500	0.3900	0.3900	608,200
Sept 13, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	188,700
Sept 12, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	521,800
Sept 09, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	105,200
Sept 08, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	116,700
Sept 07, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	259,500
Sept 06, 2022	0.3600	0.3700	0.3500	0.3600	0.3600	32,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,692.80-7.70(-0.04%)

S&P 5004,070.54+10.11(+0.25%)

DOW34,004.85+55.44(+0.16%)

CAD/USD0.7516+0.0010(+0.13%)

CRUDE OIL79.63-1.38(-1.70%)

BTC-CAD30,842.30+70.75(+0.23%)

STOCKS ADVANCE AS INVESTORS MULL EARNINGS, INFLATION DATA

Ascot Resources Ltd. (AOT.TO)

S&P/TSX
20,692.80
-7.70(-0.04%)

S&P 500
4,070.54
+10.11(+0.25%)

DOW
34,004.85
+55.44(+0.16%)

CAD/USD
0.7516
+0.0010(+0.13%)

CRUDE OIL
79.63
-1.38(-1.70%)

BTC-CAD
30,842.30
+70.75(+0.23%)