STOCKS RALLY AFTER MASSIVE U.S. JOBS REPORT BEAT

Oil pares gains as Biden discourages Israel from targeting Iranian crude fields

Astron Connect Inc. (AST.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 02:47PM EDT

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 26, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	11,500
Sept 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Sept 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 28, 2024	0.0500	0.0500	0.0250	0.0250	0.0250	6,000
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jul 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,687
Jul 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
Jul 04, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	14,350
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 06, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	15,000
Jun 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Jun 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,698.95+2,140.50(+2.59%)

STOCKS RALLY AFTER MASSIVE U.S. JOBS REPORT BEAT

Astron Connect Inc. (AST.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,698.95
+2,140.50(+2.59%)