Australia markets open in 5 hours 28 minutes

Ultra Brands Ltd. (ULTA.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
As of 03:59PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.00000.05500.05500.05500.0550-
05 Dec 20220.05500.05500.05500.05500.0550-
02 Dec 20220.05500.06000.05500.05500.055020,782
01 Dec 20220.06500.06500.06500.06500.06502,010
30 Nov 20220.05500.05500.05500.05500.05503,250
29 Nov 20220.06000.06000.05500.05500.055013,500
28 Nov 20220.06500.06500.06500.06500.06501,000
25 Nov 20220.05500.06500.05500.06500.065026,750
24 Nov 20220.05000.05000.05000.05000.0500-
23 Nov 20220.05000.05000.05000.05000.05003,000
22 Nov 20220.06500.06500.06000.06000.060034,800
21 Nov 20220.09500.09500.08500.08500.085019,100
18 Nov 20220.07500.09500.07500.09500.095045,965
17 Nov 20220.06500.07000.06500.07000.070012,000
16 Nov 20220.07000.07500.06000.06000.060024,504
15 Nov 20220.07000.07000.07000.07000.07001,000
14 Nov 20220.05000.05000.05000.05000.0500-
11 Nov 20220.05000.05000.05000.05000.0500-
10 Nov 20220.04000.05000.04000.05000.050079,108
09 Nov 20220.04000.04000.02500.03000.030016,800
08 Nov 20220.04000.04000.04000.04000.040038,000
07 Nov 20220.04000.04000.04000.04000.0400-
04 Nov 20220.04000.04000.04000.04000.0400-
03 Nov 20220.04000.04000.04000.04000.0400-
02 Nov 20220.04000.04000.04000.04000.040010,500
01 Nov 20220.03000.03000.03000.03000.0300-
31 Oct 20220.03000.03000.03000.03000.030013,362
28 Oct 20220.03500.03500.03500.03500.03501,250
27 Oct 20220.03500.03500.03500.03500.03508,750
26 Oct 20220.05000.05000.05000.05000.0500-
25 Oct 20220.04000.05000.04000.05000.050023,000
24 Oct 20220.03500.03500.02500.02500.025028,000
21 Oct 20220.03500.03500.03500.03500.0350-
20 Oct 20220.04500.04500.03500.03500.035012,000
19 Oct 20220.04500.04500.04500.04500.0450-
18 Oct 20220.04500.04500.04500.04500.0450-
17 Oct 20220.04500.04500.04500.04500.0450-
14 Oct 20220.04500.04500.04500.04500.04506,000
13 Oct 20220.05000.05000.05000.05000.050079,000
12 Oct 20220.05000.05000.05000.05000.0500-
11 Oct 20220.05000.05000.05000.05000.050065,000
07 Oct 20220.05500.05500.05500.05500.05501,050
06 Oct 20220.05000.05500.05000.05500.055021,000
05 Oct 20220.05500.05500.05500.05500.0550-
04 Oct 20220.05500.05500.05500.05500.05501,868
03 Oct 20220.06000.06500.04500.05500.055017,000
30 Sept 20220.05500.05500.05500.05500.0550-
29 Sept 20220.04500.05500.04500.05500.055041,888
28 Sept 20220.04000.04500.04000.04500.045018,000
27 Sept 20220.04500.04500.03500.03500.0350120,500
26 Sept 20220.04000.04000.04000.04000.040015,665
23 Sept 20220.05500.05500.04500.04500.045023,510
22 Sept 20220.04500.04500.04500.04500.0450-
21 Sept 20220.04500.04500.04500.04500.04504,000
20 Sept 20220.04500.04500.04500.04500.045070,000
19 Sept 20220.05000.05000.05000.05000.0500-
16 Sept 20220.06500.06500.05000.05000.050078,000
15 Sept 20220.06500.06500.06500.06500.06502,400
14 Sept 20220.07500.09000.06000.06500.065061,453
13 Sept 20220.05500.05500.05000.05000.05006,000
12 Sept 20220.05500.05500.05500.05500.0550-
09 Sept 20220.05500.05500.05500.05500.0550-
08 Sept 20220.05000.05500.05000.05500.05503,000
07 Sept 20220.05000.05000.05000.05000.0500-
06 Sept 20220.05000.05000.05000.05000.0500-
02 Sept 20220.05500.05500.05000.05000.050010,095
01 Sept 20220.05000.05000.05000.05000.050043,019
31 Aug 20220.04000.04500.04000.04500.045050,600
30 Aug 20220.03500.03500.03500.03500.03501,150
29 Aug 20220.03500.03500.03500.03500.0350-
26 Aug 20220.03500.03500.03500.03500.03501,251
25 Aug 20220.04000.04000.04000.04000.040016,000
24 Aug 20220.04000.04000.04000.04000.0400-
23 Aug 20220.04000.04000.04000.04000.0400-
22 Aug 20220.04000.04000.04000.04000.04002,000
19 Aug 20220.04000.04000.04000.04000.04001,000
18 Aug 20220.04000.04000.04000.04000.0400-
17 Aug 20220.04500.04500.04000.04000.040069,000
16 Aug 20220.04500.04500.04500.04500.045050,000
15 Aug 20220.04500.04500.04500.04500.045052,000
12 Aug 20220.04500.04500.04500.04500.045018,000
11 Aug 20220.04500.04500.04500.04500.04503,470
10 Aug 20220.04500.04500.04500.04500.045049,000
09 Aug 20220.04500.05000.04500.05000.050031,000
08 Aug 20220.05000.05000.04500.04500.045081,100
05 Aug 20220.05000.05000.05000.05000.0500-
04 Aug 20220.05000.05000.05000.05000.0500-
03 Aug 20220.05000.05000.05000.05000.05006,000
02 Aug 20220.07000.07000.07000.07000.0700-
29 July 20220.07000.07000.07000.07000.0700-
28 July 20220.07000.07000.07000.07000.0700-
27 July 20220.07000.07000.07000.07000.0700-
26 July 20220.05500.07000.05500.07000.070016,800
25 July 20220.08000.08000.08000.08000.08004,280
22 July 20220.08000.08000.08000.08000.0800-
21 July 20220.08000.08000.08000.08000.0800-
20 July 20220.06500.08000.06500.08000.080026,800
19 July 20220.05000.07000.05000.07000.070069,075
18 July 20220.05500.06000.05500.06000.060011,003
15 July 20220.05000.05000.05000.05000.05004,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...