ASND.TO - Ascendant Resources Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20190.47000.50000.47000.50000.50006,800
Apr 24, 20190.47000.47000.47000.47000.470013,000
Apr 23, 20190.50000.51000.49000.49000.49002,500
Apr 22, 20190.50000.50000.47000.50000.500038,300
Apr 18, 20190.50000.50000.50000.50000.50005,000
Apr 17, 20190.51000.51000.49000.49000.490020,000
Apr 16, 20190.52000.52000.52000.52000.5200-
Apr 15, 20190.53000.53000.52000.52000.52006,300
Apr 12, 20190.52000.53000.52000.53000.53005,400
Apr 11, 20190.53000.53000.53000.53000.5300500
Apr 10, 20190.53000.53000.51000.53000.530013,500
Apr 09, 20190.52000.52000.52000.52000.5200-
Apr 08, 20190.52000.52000.52000.52000.5200-
Apr 05, 20190.55000.55000.52000.52000.52006,500
Apr 04, 20190.53000.53000.53000.53000.5300500
Apr 03, 20190.52000.52000.52000.52000.5200-
Apr 02, 20190.52000.52000.52000.52000.52002,600
Apr 01, 20190.52000.52000.52000.52000.52004,800
Mar 29, 20190.50000.51000.50000.51000.51008,000
Mar 28, 20190.50000.50000.50000.50000.50008,000
Mar 27, 20190.51000.51000.51000.51000.510014,000
Mar 26, 20190.50000.51000.48000.51000.5100197,100
Mar 25, 20190.51000.51000.51000.51000.510010,900
Mar 22, 20190.54000.55000.51000.51000.510076,700
Mar 21, 20190.58000.58000.50000.54000.5400163,800
Mar 20, 20190.53000.58000.53000.58000.580026,000
Mar 19, 20190.55000.56000.51000.55000.550021,700
Mar 18, 20190.54000.55000.54000.55000.550051,200
Mar 15, 20190.55000.55000.55000.55000.550049,500
Mar 14, 20190.54000.55000.54000.55000.55005,500
Mar 13, 20190.56000.56000.56000.56000.560029,500
Mar 12, 20190.56000.56000.54000.56000.560044,800
Mar 11, 20190.54000.58000.54000.58000.580025,000
Mar 08, 20190.53000.53000.53000.53000.53001,000
Mar 07, 20190.52000.52000.51000.51000.510023,700
Mar 06, 20190.52000.54000.51000.54000.540063,200
Mar 05, 20190.54000.54000.54000.54000.54001,400
Mar 04, 20190.54000.54000.54000.54000.540030,000
Mar 01, 20190.52000.55000.52000.55000.5500104,000
Feb 28, 20190.52000.52000.52000.52000.520017,500
Feb 27, 20190.56000.56000.53000.53000.530024,700
Feb 26, 20190.56000.57000.56000.56000.560077,600
Feb 25, 20190.55000.56000.55000.56000.560080,500
Feb 22, 20190.55000.56000.54000.56000.560014,200
Feb 21, 20190.52000.58000.52000.54000.540096,700
Feb 20, 20190.50000.50000.50000.50000.500037,400
Feb 19, 20190.49000.49000.49000.49000.490051,000
Feb 15, 20190.49000.49000.49000.49000.49007,500
Feb 14, 20190.47000.47000.47000.47000.47004,000
Feb 13, 20190.45000.48000.45000.47000.470030,900
Feb 12, 20190.45000.45000.45000.45000.4500-
Feb 11, 20190.45000.45000.45000.45000.450015,900
Feb 08, 20190.49000.49000.45000.45000.450024,400
Feb 07, 20190.46000.46000.46000.46000.46009,000
Feb 06, 20190.47000.48000.47000.48000.480014,000
Feb 05, 20190.50000.50000.50000.50000.500097,800
Feb 04, 20190.49000.49000.49000.49000.4900-
Feb 01, 20190.50000.50000.49000.49000.490063,000
Jan 31, 20190.49000.50000.49000.50000.500040,200
Jan 30, 20190.49000.49000.49000.49000.49001,500
Jan 29, 20190.48000.52000.48000.49000.4900128,000
Jan 28, 20190.45000.48000.45000.48000.480016,500
Jan 25, 20190.43000.43000.43000.43000.430082,400
Jan 24, 20190.45000.45000.44000.44000.44007,000
Jan 23, 20190.45000.46000.44000.45000.450016,100
Jan 22, 20190.45000.47000.43000.45000.450013,500
Jan 21, 20190.46000.46000.46000.46000.46002,000
Jan 18, 20190.47000.47000.47000.47000.47002,500
Jan 17, 20190.48000.48000.47000.47000.470011,500
Jan 16, 20190.48000.48000.48000.48000.48001,000
Jan 15, 20190.48000.49000.47000.47000.470010,000
Jan 14, 20190.49000.52000.47000.47000.470012,500
Jan 11, 20190.48000.48000.47000.48000.480024,700
Jan 10, 20190.50000.50000.48000.48000.48003,500
Jan 09, 20190.49000.49000.48000.49000.490021,500
Jan 08, 20190.44000.49000.44000.49000.490011,500
Jan 07, 20190.44000.45000.43000.45000.450021,000
Jan 04, 20190.44000.45000.44000.44000.44002,000
Jan 03, 20190.40000.40000.40000.40000.4000-
Jan 02, 20190.48000.48000.40000.40000.400019,700
Dec 31, 20180.41000.41000.41000.41000.41003,000
Dec 28, 20180.39000.39000.39000.39000.3900-
Dec 27, 20180.35000.40000.35000.39000.3900148,900
Dec 24, 20180.41000.41000.37000.37000.370015,000
Dec 21, 20180.41000.41000.41000.41000.4100-
Dec 20, 20180.44000.44000.41000.41000.410023,000
Dec 19, 20180.40000.40000.37000.37000.3700129,700
Dec 18, 20180.41000.41000.40000.40000.4000116,000
Dec 17, 20180.40000.41000.40000.41000.410056,500
Dec 14, 20180.41000.41000.39000.39000.3900119,800
Dec 13, 20180.47000.47000.43000.43000.430037,500
Dec 12, 20180.47000.47000.47000.47000.470021,500
Dec 11, 20180.48000.48000.48000.48000.4800900
Dec 10, 20180.50000.50000.50000.50000.500011,500
Dec 07, 20180.52000.52000.50000.50000.500067,000
Dec 06, 20180.57000.57000.50000.51000.510078,100
Dec 05, 20180.57000.57000.57000.57000.570025,000
Dec 04, 20180.59000.59000.57000.57000.570017,000
Dec 03, 20180.57000.57000.57000.57000.57007,800
Nov 30, 20180.57000.57000.57000.57000.5700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...