Ultra Brands Ltd. (ULTA.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 09:37AM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	24,000
11 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
10 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,016
09 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
24 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	65,000
14 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,050
11 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
17 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 May 2024	0.0100	0.0150	0.0100	0.0150	0.0150	31,000
08 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	152,000
07 May 2024	0.0150	0.0150	0.0100	0.0100	0.0100	355,225
06 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
02 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 May 2024	0.0100	0.0200	0.0100	0.0200	0.0200	27,000
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,232
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,500
25 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
24 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,100
19 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Apr 2024	0.0250	0.0300	0.0250	0.0250	0.0250	24,000
12 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Mar 2024	0.0300	0.0350	0.0200	0.0200	0.0200	35,000
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,110
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Mar 2024	0.0200	0.0250	0.0100	0.0100	0.0100	7,000
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,976.83+1,444.00(+1.41%)

Ultra Brands Ltd. (ULTA.CN)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,976.83
+1,444.00(+1.41%)