Australia markets closed

Ultra Brands Ltd. (ULTA.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 11:34AM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20240.01500.01500.01500.01500.015065,000
14 June 20240.01500.01500.01500.01500.0150-
13 June 20240.01500.01500.01500.01500.0150-
12 June 20240.01500.01500.01500.01500.015020,050
11 June 20240.01000.01000.01000.01000.0100-
10 June 20240.01000.01000.01000.01000.0100-
07 June 20240.01000.01000.01000.01000.0100-
06 June 20240.01000.01000.01000.01000.0100-
05 June 20240.01000.01000.01000.01000.0100-
04 June 20240.01000.01000.01000.01000.0100-
03 June 20240.01000.01000.01000.01000.0100-
31 May 20240.01000.01000.01000.01000.0100-
30 May 20240.01000.01000.01000.01000.0100-
29 May 20240.01000.01000.01000.01000.0100-
28 May 20240.01000.01000.01000.01000.0100-
27 May 20240.01000.01000.01000.01000.0100-
24 May 20240.01000.01000.01000.01000.0100-
23 May 20240.01000.01000.01000.01000.0100-
22 May 20240.01000.01000.01000.01000.0100-
21 May 20240.01000.01000.01000.01000.010015,000
17 May 20240.01500.01500.01500.01500.0150-
16 May 20240.01500.01500.01500.01500.0150-
15 May 20240.01500.01500.01500.01500.0150-
14 May 20240.01500.01500.01500.01500.0150-
13 May 20240.01500.01500.01500.01500.0150-
10 May 20240.01500.01500.01500.01500.0150-
09 May 20240.01000.01500.01000.01500.015031,000
08 May 20240.01000.01000.01000.01000.0100152,000
07 May 20240.01500.01500.01000.01000.0100355,225
06 May 20240.01500.01500.01500.01500.0150-
03 May 20240.01500.01500.01500.01500.01505,000
02 May 20240.02000.02000.02000.02000.0200-
01 May 20240.01000.02000.01000.02000.020027,000
30 Apr 20240.02000.02000.02000.02000.0200-
29 Apr 20240.02000.02000.02000.02000.02005,232
26 Apr 20240.01000.01000.01000.01000.010013,500
25 Apr 20240.01500.01500.01500.01500.015025,000
24 Apr 20240.02000.02000.02000.02000.0200-
23 Apr 20240.02000.02000.02000.02000.0200-
22 Apr 20240.02000.02000.02000.02000.02004,100
19 Apr 20240.03000.03000.03000.03000.0300-
18 Apr 20240.03000.03000.03000.03000.0300-
17 Apr 20240.03000.03000.03000.03000.03003,000
16 Apr 20240.02500.02500.02500.02500.0250-
15 Apr 20240.02500.03000.02500.02500.025024,000
12 Apr 20240.01000.01000.01000.01000.0100-
11 Apr 20240.01000.01000.01000.01000.0100-
10 Apr 20240.01000.01000.01000.01000.01007,000
09 Apr 20240.02000.02000.02000.02000.0200-
08 Apr 20240.02000.02000.02000.02000.0200-
05 Apr 20240.02000.02000.02000.02000.0200-
04 Apr 20240.02000.02000.02000.02000.0200-
03 Apr 20240.02000.02000.02000.02000.0200-
02 Apr 20240.02000.02000.02000.02000.0200-
01 Apr 20240.02000.02000.02000.02000.0200-
28 Mar 20240.02000.02000.02000.02000.0200-
27 Mar 20240.02000.02000.02000.02000.0200-
26 Mar 20240.02000.02000.02000.02000.0200-
25 Mar 20240.03000.03500.02000.02000.020035,000
22 Mar 20240.02000.02000.02000.02000.0200-
21 Mar 20240.02000.02000.02000.02000.0200-
20 Mar 20240.02000.02000.02000.02000.02004,110
19 Mar 20240.01000.01000.01000.01000.0100-
18 Mar 20240.01000.01000.01000.01000.0100-
15 Mar 20240.01000.01000.01000.01000.01001,000
14 Mar 20240.01000.01000.01000.01000.0100-
13 Mar 20240.01000.01000.01000.01000.0100-
12 Mar 20240.01000.01000.01000.01000.0100-
11 Mar 20240.01000.01000.01000.01000.0100-
08 Mar 20240.02000.02500.01000.01000.01007,000
07 Mar 20240.02000.02000.02000.02000.0200-
06 Mar 20240.02000.02000.02000.02000.0200-
05 Mar 20240.01500.02000.01500.02000.020047,000
04 Mar 20240.01000.01000.01000.01000.0100-
01 Mar 20240.01000.01000.01000.01000.01005,000
29 Feb 20240.01000.01000.01000.01000.0100-
28 Feb 20240.01000.01000.01000.01000.0100-
27 Feb 20240.01000.01000.01000.01000.0100-
26 Feb 20240.01000.01000.01000.01000.0100-
23 Feb 20240.01000.01000.01000.01000.01005,000
22 Feb 20240.01500.01500.01500.01500.0150-
21 Feb 20240.01500.01500.01500.01500.015084,590
20 Feb 20240.01000.01000.01000.01000.0100-
16 Feb 20240.01000.01000.01000.01000.0100-
15 Feb 20240.01000.01000.01000.01000.0100-
14 Feb 20240.01000.01000.01000.01000.0100-
13 Feb 20240.01000.01000.01000.01000.0100-
12 Feb 20240.01000.01000.01000.01000.0100-
09 Feb 20240.01000.01000.01000.01000.0100-
08 Feb 20240.01000.01000.01000.01000.0100-
07 Feb 20240.01000.01000.01000.01000.0100-
06 Feb 20240.01000.01000.01000.01000.0100-
05 Feb 20240.01000.01000.01000.01000.0100-
02 Feb 20240.01000.01000.01000.01000.01002,000
01 Feb 20240.01000.01000.01000.01000.010032,000
31 Jan 20240.01000.01000.01000.01000.0100-
30 Jan 20240.01000.01000.01000.01000.0100-
29 Jan 20240.01000.01000.01000.01000.0100-
26 Jan 20240.01000.01000.01000.01000.0100-
25 Jan 20240.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...