Canada markets closed

Ascot Resources Ltd. (AOT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4200+0.0100 (+2.44%)
At close: 03:58PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.43000.43000.42000.42000.420034,700
Aug 11, 20220.43000.43000.41000.41000.410075,900
Aug 10, 20220.45000.45000.43000.43000.4300174,600
Aug 09, 20220.44000.44000.42000.43000.430049,200
Aug 08, 20220.40000.46000.40000.45000.4500512,400
Aug 05, 20220.41000.43000.39000.41000.4100372,300
Aug 04, 20220.43000.43000.40000.40000.4000500,100
Aug 03, 20220.45000.45000.40000.41000.4100499,700
Aug 02, 20220.40000.42000.39000.42000.4200519,600
Jul 29, 20220.36000.38000.36000.38000.38001,407,400
Jul 28, 20220.37000.38000.35000.36000.36002,377,700
Jul 27, 20220.36000.36000.35000.35000.3500722,800
Jul 26, 20220.38000.38000.35000.35000.3500927,000
Jul 25, 20220.36000.37000.35000.36000.36001,238,800
Jul 22, 20220.33000.39000.33000.36000.36001,980,700
Jul 21, 20220.35000.35000.31000.32000.3200785,500
Jul 20, 20220.38000.38000.33000.33000.3300575,600
Jul 19, 20220.38000.39000.37000.38000.3800319,800
Jul 18, 20220.38000.39000.37000.38000.3800658,500
Jul 15, 20220.33000.37000.32000.37000.3700704,100
Jul 14, 20220.36000.37000.33000.34000.34001,020,500
Jul 13, 20220.37000.37000.35000.36000.3600557,100
Jul 12, 20220.42000.42000.36000.37000.3700657,000
Jul 11, 20220.43000.43000.41000.41000.410088,600
Jul 08, 20220.43000.43000.41000.41000.4100221,100
Jul 07, 20220.43000.46000.42000.43000.4300106,600
Jul 06, 20220.49000.49000.41000.42000.4200329,000
Jul 05, 20220.51000.51000.44000.45000.4500315,500
Jul 04, 20220.51000.52000.48000.49000.490098,900
Jun 30, 20220.54000.55000.50000.50000.5000395,600
Jun 29, 20220.56000.56000.51000.53000.5300359,700
Jun 28, 20220.49000.56000.49000.52000.5200940,600
Jun 27, 20220.44000.48000.43000.47000.4700314,200
Jun 24, 20220.46000.46000.40000.43000.43001,457,200
Jun 23, 20220.52000.55000.41000.46000.46002,152,800
Jun 22, 20220.59000.61000.56000.57000.5700511,200
Jun 21, 20220.61000.63000.58000.60000.6000383,200
Jun 20, 20220.65000.65000.62000.63000.630049,700
Jun 17, 20220.62000.63000.57000.63000.6300688,700
Jun 16, 20220.63000.63000.58000.62000.6200386,100
Jun 15, 20220.64000.64000.62000.63000.6300204,400
Jun 14, 20220.65000.65000.62000.65000.6500129,800
Jun 13, 20220.69000.69000.65000.67000.6700176,400
Jun 10, 20220.66000.71000.64000.71000.7100131,000
Jun 09, 20220.68000.70000.67000.68000.6800323,400
Jun 08, 20220.69000.70000.68000.69000.6900107,900
Jun 07, 20220.73000.73000.69000.69000.6900228,400
Jun 06, 20220.77000.77000.71000.71000.710093,000
Jun 03, 20220.78000.80000.75000.77000.770096,200
Jun 02, 20220.71000.79000.71000.79000.7900318,300
Jun 01, 20220.74000.75000.69000.72000.7200291,900
May 31, 20220.76000.77000.73000.75000.7500176,700
May 30, 20220.74000.78000.71000.78000.7800154,300
May 27, 20220.74000.76000.71000.72000.720067,600
May 26, 20220.77000.77000.73000.76000.760039,000
May 25, 20220.76000.76000.72000.74000.740055,100
May 24, 20220.72000.75000.70000.75000.7500253,900
May 20, 20220.76000.76000.71000.73000.730097,600
May 19, 20220.69000.76000.68000.73000.7300196,000
May 18, 20220.70000.71000.67000.68000.6800174,200
May 17, 20220.73000.73000.68000.69000.6900272,400
May 16, 20220.73000.73000.69000.70000.7000188,800
May 13, 20220.62000.72000.62000.70000.7000568,400
May 12, 20220.67000.68000.62000.63000.6300397,000
May 11, 20220.69000.72000.68000.70000.7000220,000
May 10, 20220.77000.77000.67000.69000.6900282,900
May 09, 20220.85000.85000.71000.73000.7300640,500
May 06, 20220.82000.86000.81000.83000.8300314,900
May 05, 20220.87000.87000.80000.83000.8300524,200
May 04, 20220.83000.87000.82000.87000.8700434,300
May 03, 20220.87000.87000.82000.85000.8500199,300
May 02, 20220.86000.86000.82000.85000.8500195,500
Apr 29, 20220.88000.91000.86000.89000.8900318,300
Apr 28, 20220.87000.90000.84000.90000.9000476,200
Apr 27, 20220.87000.88000.84000.86000.8600154,700
Apr 26, 20220.89000.90000.85000.87000.8700265,000
Apr 25, 20220.94000.94000.89000.92000.9200378,700
Apr 22, 20220.97000.99000.94000.94000.9400290,000
Apr 21, 20220.98001.01000.96001.00001.0000349,800
Apr 20, 20221.01001.03000.98001.00001.0000288,400
Apr 19, 20221.00001.05000.99001.02001.0200389,700
Apr 18, 20221.03001.05000.98001.03001.0300314,000
Apr 14, 20221.06001.08001.03001.04001.04001,497,300
Apr 13, 20220.96001.06000.96001.06001.06001,748,600
Apr 12, 20220.94000.99000.94000.97000.9700646,800
Apr 11, 20220.95000.96000.93000.95000.9500317,800
Apr 08, 20220.93000.96000.93000.95000.9500635,000
Apr 07, 20220.96000.96000.93000.93000.9300694,400
Apr 06, 20220.87000.96000.87000.95000.95001,947,800
Apr 05, 20220.93000.95000.89000.92000.92002,670,500
Apr 04, 20221.00001.07000.91001.02001.02003,343,900
Apr 01, 20221.08001.12001.06001.12001.120096,500
Mar 31, 20221.10001.12001.06001.06001.0600221,400
Mar 30, 20221.10001.14001.08001.11001.1100450,000
Mar 29, 20221.12001.16001.10001.12001.1200362,900
Mar 28, 20221.10001.15001.08001.13001.1300268,400
Mar 25, 20221.13001.13001.09001.11001.1100135,700
Mar 24, 20221.09001.16001.09001.12001.1200610,600
Mar 23, 20221.07001.09001.05001.08001.0800376,900
Mar 22, 20221.09001.10001.05001.07001.0700153,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...