Canada markets close in 1 hour 45 minutes

Arizona Sonoran Copper Company Inc. (ASCU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.4700-0.0100 (-0.67%)
As of 02:14PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.49001.54001.44001.47001.470054,905
Apr 25, 20241.47001.49001.35001.48001.4800444,400
Apr 24, 20241.37001.47001.36001.47001.470056,200
Apr 23, 20241.38001.40001.33001.34001.340053,600
Apr 22, 20241.40001.42001.34001.37001.370065,500
Apr 19, 20241.47001.47001.38001.40001.400055,200
Apr 18, 20241.52001.54001.44001.45001.4500123,200
Apr 17, 20241.44001.53001.41001.52001.520082,500
Apr 16, 20241.50001.50001.40501.44001.440044,600
Apr 15, 20241.57001.59001.49001.50001.500063,600
Apr 12, 20241.54001.60001.50001.55001.5500185,200
Apr 11, 20241.57001.59001.54001.55001.5500141,200
Apr 10, 20241.59001.62001.53501.56501.565062,100
Apr 09, 20241.57001.58001.55001.56001.560050,400
Apr 08, 20241.59001.62001.56001.57001.5700120,800
Apr 05, 20241.51001.62001.47001.58001.580068,600
Apr 04, 20241.59001.60001.54001.54001.540096,400
Apr 03, 20241.50001.60001.48001.60001.6000280,800
Apr 02, 20241.46001.49001.42001.48001.480072,000
Apr 01, 20241.44001.44001.35001.43001.430090,600
Mar 28, 20241.28001.42001.27001.38501.3850248,300
Mar 27, 20241.33001.33001.26001.27001.270071,200
Mar 26, 20241.35001.35001.31001.33001.330064,600
Mar 25, 20241.38001.38001.35001.35001.350016,800
Mar 22, 20241.40001.40001.33001.34001.3400111,400
Mar 21, 20241.46001.46001.38001.40001.400085,400
Mar 20, 20241.37001.44001.36001.43001.430085,200
Mar 19, 20241.46001.47001.33001.36001.360086,000
Mar 18, 20241.45001.46001.41001.42001.420084,300
Mar 15, 20241.34001.43001.28001.43001.4300101,400
Mar 14, 20241.33001.34001.26001.34001.340023,400
Mar 13, 20241.20001.32001.19501.32001.3200726,500
Mar 12, 20241.25001.25001.18001.18001.180022,300
Mar 11, 20241.29001.29001.21001.22001.220035,200
Mar 08, 20241.36001.36001.25001.27001.270025,200
Mar 07, 20241.25001.33001.22001.30001.300086,600
Mar 06, 20241.24001.25001.23001.24001.240016,000
Mar 05, 20241.21001.26001.21001.24001.2400300,800
Mar 04, 20241.25001.26001.20001.22001.220038,000
Mar 01, 20241.21001.25001.19001.25001.2500524,500
Feb 29, 20241.16001.24001.16001.21001.210059,900
Feb 28, 20241.15001.22001.15001.16001.160041,400
Feb 27, 20241.18001.18001.15001.16001.160056,300
Feb 26, 20241.17001.18001.16001.18001.180088,400
Feb 23, 20241.19001.22001.15001.16001.1600138,900
Feb 22, 20241.29001.29000.98001.18001.1800622,300
Feb 21, 20241.41001.44001.19001.26001.2600179,900
Feb 20, 20241.44001.45001.38001.41001.41009,200
Feb 16, 20241.37001.45001.36001.40501.405081,700
Feb 15, 20241.45001.45001.37501.38001.3800319,500
Feb 14, 20241.47001.48001.43001.43001.4300166,300
Feb 13, 20241.43001.46001.41501.44001.440027,900
Feb 12, 20241.42001.47001.41001.45001.450040,100
Feb 09, 20241.42001.42001.36501.40001.4000240,400
Feb 08, 20241.45001.45001.36501.43001.4300209,400
Feb 07, 20241.49001.49001.36001.43001.4300308,500
Feb 06, 20241.57001.57001.46001.50001.500052,100
Feb 05, 20241.58001.58001.52001.55001.5500592,800
Feb 02, 20241.62001.62001.55001.58001.5800169,600
Feb 01, 20241.57001.67001.57001.61001.610040,100
Jan 31, 20241.59001.63001.54001.56001.5600195,200
Jan 30, 20241.44001.60001.42001.60001.6000936,300
Jan 29, 20241.45001.45001.42001.43001.4300188,000
Jan 26, 20241.42001.45001.37501.45001.4500627,300
Jan 25, 20241.44001.44001.38001.40001.4000142,700
Jan 24, 20241.45001.45001.40501.41501.4150173,700
Jan 23, 20241.45001.45001.40001.43001.4300465,800
Jan 22, 20241.51001.51001.40001.44001.4400305,900
Jan 19, 20241.52001.52001.47001.47001.470059,400
Jan 18, 20241.52001.53001.51001.52001.520018,600
Jan 17, 20241.55001.55001.51001.51001.51005,800
Jan 16, 20241.61001.61001.54001.55001.550028,200
Jan 15, 20241.51001.56001.50001.55001.550032,100
Jan 12, 20241.53001.55001.44001.51001.5100159,300
Jan 11, 20241.58001.58001.45001.52001.5200686,900
Jan 10, 20241.65001.65001.55001.55001.5500554,200
Jan 09, 20241.70001.70001.63001.63001.6300153,100
Jan 08, 20241.74001.74001.69001.69001.690048,400
Jan 05, 20241.72001.74001.71001.71001.710017,100
Jan 04, 20241.73001.74001.71001.73001.730020,000
Jan 03, 20241.83001.84001.75001.75001.750021,700
Jan 02, 20241.78001.88001.77001.83001.830022,200
Dec 29, 20231.75001.76001.74001.75001.75005,400
Dec 28, 20231.75001.78001.72001.72001.720037,700
Dec 27, 20231.76001.77001.74001.75001.750010,900
Dec 22, 20231.80001.80001.76001.76001.760099,500
Dec 21, 20231.83001.85001.76001.80001.800073,200
Dec 20, 20231.82001.85001.80001.83001.8300107,200
Dec 19, 20231.76001.86001.76001.81001.8100148,700
Dec 18, 20231.80001.80001.73501.77001.770044,700
Dec 15, 20231.69001.78001.67001.78001.7800175,800
Dec 14, 20231.52001.77001.51001.66001.6600151,400
Dec 13, 20231.51001.52001.48001.51001.510054,600
Dec 12, 20231.56001.58001.50001.50001.500051,300
Dec 11, 20231.52001.55001.50001.55001.550017,100
Dec 08, 20231.51001.53001.49001.51001.510021,700
Dec 07, 20231.50001.52001.50001.51001.510014,100
Dec 06, 20231.48001.48001.45001.48001.480022,600
Dec 05, 20231.50001.55001.47001.47001.4700114,800
Dec 04, 20231.49001.55001.48001.54001.540042,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...