ASND.TO - Ascendant Resources Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20190.27500.33500.27500.30000.3000215,000
Oct 22, 20190.28000.28000.28000.28000.280027,000
Oct 21, 20190.28000.28000.28000.28000.28005,000
Oct 18, 20190.32000.32000.28000.28000.280024,000
Oct 17, 20190.30000.31000.30000.30000.300058,000
Oct 16, 20190.32000.32000.30000.30000.300020,500
Oct 15, 20190.34000.34000.34000.34000.340023,000
Oct 11, 20190.32000.34000.32000.34000.34006,500
Oct 10, 20190.32000.32000.32000.32000.32004,000
Oct 09, 20190.32000.32000.32000.32000.3200-
Oct 08, 20190.32000.32000.32000.32000.32001,500
Oct 07, 20190.33000.33000.33000.33000.3300-
Oct 04, 20190.31000.33000.31000.33000.33008,500
Oct 03, 20190.34000.34000.31000.31000.310014,000
Oct 02, 20190.34000.34000.32000.32000.32009,000
Oct 01, 20190.35000.35000.35000.35000.3500500
Sep 30, 20190.35000.37000.35000.36000.360034,000
Sep 27, 20190.35000.35000.35000.35000.3500200
Sep 26, 20190.35000.35000.35000.35000.35004,000
Sep 25, 20190.36000.36000.36000.36000.36002,800
Sep 24, 20190.36000.36000.36000.36000.3600100
Sep 23, 20190.37000.37000.36000.36000.36002,000
Sep 20, 20190.36000.37000.34000.37000.3700106,000
Sep 19, 20190.35000.39000.35000.38000.380033,400
Sep 18, 20190.36000.36000.36000.36000.3600500
Sep 17, 20190.37000.38000.37000.38000.38009,500
Sep 16, 20190.34000.36000.34000.36000.36004,500
Sep 13, 20190.35000.35000.35000.35000.35005,000
Sep 12, 20190.36000.36000.36000.36000.360011,500
Sep 11, 20190.36000.36000.36000.36000.360013,500
Sep 10, 20190.33000.36000.33000.36000.36008,000
Sep 09, 20190.37000.37000.35000.35000.3500100,500
Sep 06, 20190.37000.38000.35000.38000.3800102,000
Sep 05, 20190.38000.39000.38000.38000.38001,500
Sep 04, 20190.39000.39000.38000.38000.38002,000
Sep 03, 20190.37000.40000.36000.39000.390082,500
Aug 30, 20190.35000.39000.33000.39000.390050,500
Aug 29, 20190.36000.36000.34000.36000.360013,500
Aug 28, 20190.36000.42000.36000.38000.3800121,700
Aug 27, 20190.30000.36000.28000.36000.3600147,000
Aug 26, 20190.30000.30000.30000.30000.3000-
Aug 23, 20190.33000.33000.30000.30000.3000324,400
Aug 22, 20190.33000.33000.33000.33000.3300-
Aug 21, 20190.33000.33000.33000.33000.3300500
Aug 20, 20190.33000.33000.33000.33000.33002,500
Aug 19, 20190.33000.33000.32000.32000.320028,000
Aug 16, 20190.32000.32000.32000.32000.3200-
Aug 15, 20190.33000.33000.32000.32000.320022,000
Aug 14, 20190.36000.36000.32000.32000.32001,004,300
Aug 13, 20190.38000.38000.36000.36000.36004,100
Aug 12, 20190.38000.38000.37000.37000.370028,900
Aug 09, 20190.38000.38000.38000.38000.38006,000
Aug 08, 20190.40000.40000.38000.38000.380042,000
Aug 07, 20190.40000.41000.37000.40000.400044,300
Aug 06, 20190.39000.41000.37000.40000.4000142,500
Aug 02, 20190.40000.40000.39000.39000.39005,200
Aug 01, 20190.40000.40000.40000.40000.400021,500
Jul 31, 20190.41000.42000.41000.41000.410078,800
Jul 30, 20190.41000.41000.41000.41000.410014,000
Jul 29, 20190.41000.41000.41000.41000.41008,000
Jul 26, 20190.42000.42000.40000.42000.420029,300
Jul 25, 20190.40000.41000.39000.41000.410048,900
Jul 24, 20190.44000.44000.39000.41000.410033,600
Jul 23, 20190.41000.42000.40000.41000.410040,500
Jul 22, 20190.41000.42000.41000.42000.420079,400
Jul 19, 20190.40000.40000.40000.40000.40002,100
Jul 18, 20190.37000.39000.35000.39000.390014,500
Jul 17, 20190.35000.37000.33000.37000.370017,700
Jul 16, 20190.37000.37000.32000.34000.340074,200
Jul 15, 20190.37000.37000.36000.37000.370012,500
Jul 12, 20190.38000.38000.38000.38000.38001,000
Jul 11, 20190.38000.38000.35000.37000.370045,500
Jul 10, 20190.39000.39000.38000.38000.38003,000
Jul 09, 20190.40000.40000.37000.39000.390057,500
Jul 08, 20190.42000.42000.41000.41000.41007,200
Jul 05, 20190.40000.42000.39000.42000.420083,300
Jul 04, 20190.43000.43000.41000.41000.410032,400
Jul 03, 20190.41000.41000.41000.41000.4100-
Jul 02, 20190.43000.43000.41000.41000.410032,400
Jun 28, 20190.41000.45000.41000.44000.4400210,500
Jun 27, 20190.41000.41000.39000.39000.39004,500
Jun 26, 20190.39000.41000.39000.41000.410010,000
Jun 25, 20190.35000.39000.35000.39000.390027,600
Jun 24, 20190.36000.36000.36000.36000.3600-
Jun 21, 20190.35000.36000.35000.36000.36003,500
Jun 20, 20190.35000.35000.34000.34000.34008,500
Jun 19, 20190.34000.34000.34000.34000.34006,000
Jun 18, 20190.37000.37000.34000.34000.340016,500
Jun 17, 20190.35000.35000.35000.35000.3500-
Jun 14, 20190.35000.35000.35000.35000.350013,800
Jun 13, 20190.37000.37000.37000.37000.3700-
Jun 12, 20190.37000.37000.37000.37000.3700-
Jun 11, 20190.37000.37000.37000.37000.37001,100
Jun 10, 20190.35000.35000.34000.34000.340071,500
Jun 07, 20190.37000.37000.35000.35000.350029,200
Jun 06, 20190.38000.38000.37000.38000.380010,900
Jun 05, 20190.38000.38000.38000.38000.3800-
Jun 04, 20190.37000.38000.37000.38000.380014,900
Jun 03, 20190.39000.39000.38000.38000.38006,000
May 31, 20190.36000.40000.36000.40000.400039,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...