Advertisement
U.S. markets closed

Ascendant Resources Inc. (ASND.TO)

Toronto - Toronto Real Time Price. Currency in CAD
0.06500.0000 (0.00%)
At close: 03:13PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.07000.07000.07000.07000.070010,400
Mar 27, 20240.06000.07000.06000.07000.070057,000
Mar 26, 20240.06000.06000.06000.06000.060019,000
Mar 25, 20240.06000.06000.06000.06000.06001,000
Mar 22, 20240.06000.06000.06000.06000.0600108,600
Mar 21, 20240.06000.06000.06000.06000.060027,500
Mar 20, 20240.06000.06000.06000.06000.06001,000
Mar 19, 20240.06000.06000.06000.06000.0600-
Mar 18, 20240.06000.06000.06000.06000.060061,800
Mar 15, 20240.07000.07000.07000.07000.07002,400
Mar 14, 20240.07000.07000.07000.07000.070025,200
Mar 13, 20240.07000.07000.07000.07000.070012,000
Mar 12, 20240.07000.07000.06000.07000.070011,300
Mar 11, 20240.07000.07000.07000.07000.0700149,000
Mar 08, 20240.07000.07000.06000.06000.0600166,200
Mar 07, 20240.07000.07000.07000.07000.07003,500
Mar 06, 20240.07000.07000.07000.07000.070010,000
Mar 05, 20240.07000.07000.07000.07000.07005,000
Mar 04, 20240.07000.07000.07000.07000.070048,400
Mar 01, 20240.06000.07000.06000.06000.0600200,300
Feb 29, 20240.07000.07000.06000.06000.060030,900
Feb 28, 20240.06000.06000.06000.06000.0600700
Feb 27, 20240.06000.06000.06000.06000.060053,000
Feb 26, 20240.05000.06000.05000.06000.0600206,600
Feb 23, 20240.06000.06000.06000.06000.0600200
Feb 22, 20240.06000.06000.05000.06000.060045,500
Feb 21, 20240.06000.06000.06000.06000.06001,000
Feb 20, 20240.06000.06000.06000.06000.060012,000
Feb 16, 20240.06000.06000.05000.06000.060074,000
Feb 15, 20240.07000.07000.06000.06000.0600115,000
Feb 14, 20240.07000.07000.06000.06000.060065,000
Feb 13, 20240.07000.07000.06000.07000.070066,200
Feb 12, 20240.07000.07000.07000.07000.070067,300
Feb 09, 20240.07000.07000.07000.07000.0700400
Feb 08, 20240.07000.07000.07000.07000.070026,000
Feb 07, 20240.08000.08000.07000.07000.070041,000
Feb 06, 20240.07000.07000.07000.07000.070038,000
Feb 05, 20240.07000.07000.07000.07000.07003,600
Feb 02, 20240.07000.07000.07000.07000.0700-
Feb 01, 20240.07000.07000.07000.07000.070028,000
Jan 31, 20240.07000.07000.07000.07000.070047,700
Jan 30, 20240.08000.08000.08000.08000.080013,000
Jan 29, 20240.07000.07000.07000.07000.07004,000
Jan 26, 20240.07000.07000.07000.07000.070015,000
Jan 25, 20240.07000.07000.07000.07000.0700239,000
Jan 24, 20240.08000.08000.07000.07000.070079,000
Jan 23, 20240.08000.08000.08000.08000.080099,900
Jan 22, 20240.08000.08000.08000.08000.0800146,500
Jan 19, 20240.08000.08000.08000.08000.08001,539,200
Jan 18, 20240.08000.08000.08000.08000.080050,000
Jan 17, 20240.08000.08000.08000.08000.080018,000
Jan 16, 20240.08000.08000.08000.08000.0800-
Jan 15, 20240.08000.08000.08000.08000.0800112,000
Jan 12, 20240.09000.09000.08000.08000.0800147,600
Jan 11, 20240.08000.08000.08000.08000.080050,000
Jan 10, 20240.08000.08000.08000.08000.08001,000
Jan 09, 20240.08000.08000.08000.08000.080016,100
Jan 08, 20240.08000.08000.08000.08000.080067,500
Jan 05, 20240.08000.08000.08000.08000.080044,500
Jan 04, 20240.09000.09000.09000.09000.0900-
Jan 03, 20240.09000.09000.09000.09000.0900-
Jan 02, 20240.09000.09000.09000.09000.09005,200
Dec 29, 20230.08000.08000.08000.08000.08002,000
Dec 28, 20230.08000.08000.08000.08000.08004,000
Dec 27, 20230.08000.08000.08000.08000.080065,500
Dec 22, 20230.08000.08000.08000.08000.080092,400
Dec 21, 20230.09000.09000.09000.09000.09001,100
Dec 20, 20230.09000.09000.09000.09000.090010,000
Dec 19, 20230.10000.10000.10000.10000.10003,000
Dec 18, 20230.09000.09000.09000.09000.0900-
Dec 15, 20230.08000.09000.08000.09000.0900327,600
Dec 14, 20230.09000.09000.08000.08000.0800216,500
Dec 13, 20230.09000.09000.09000.09000.0900106,800
Dec 12, 20230.09000.09000.09000.09000.09001,000
Dec 11, 20230.10000.10000.10000.10000.100053,000
Dec 08, 20230.09000.09000.09000.09000.09004,000
Dec 07, 20230.10000.10000.09000.09000.090012,000
Dec 06, 20230.10000.11000.10000.11000.11003,500
Dec 05, 20230.10000.10000.10000.10000.100084,700
Dec 04, 20230.10000.10000.10000.10000.1000134,500
Dec 01, 20230.09000.10000.09000.10000.100020,500
Nov 30, 20230.09000.09000.09000.09000.0900106,900
Nov 29, 20230.10000.10000.09000.09000.0900213,000
Nov 28, 20230.10000.10000.10000.10000.100045,000
Nov 27, 20230.10000.10000.10000.10000.100028,800
Nov 24, 20230.10000.10000.10000.10000.100029,000
Nov 23, 20230.10000.10000.10000.10000.10004,000
Nov 22, 20230.09000.10000.09000.10000.1000170,600
Nov 21, 20230.09000.09000.09000.09000.0900-
Nov 20, 20230.10000.10000.09000.09000.090035,000
Nov 17, 20230.10000.10000.10000.10000.10005,000
Nov 16, 20230.09000.09000.09000.09000.0900-
Nov 15, 20230.09000.09000.09000.09000.090010,500
Nov 14, 20230.10000.10000.09000.09000.090019,200
Nov 13, 20230.10000.10000.10000.10000.100034,000
Nov 10, 20230.10000.10000.09000.10000.100049,400
Nov 09, 20230.10000.10000.10000.10000.100030,300
Nov 08, 20230.10000.10000.09000.09000.09006,100
Nov 07, 20230.10000.10000.09000.10000.1000148,700
Nov 06, 20230.10000.10000.10000.10000.100022,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...